One Global ETF【FFND】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.3632	1.12690040335	32.23	33.0599	32.23	7454	32.74557681	SP
4	1.0132	3.20835972134	31.58	33.0599	31.2201	11907	31.9925753	SP
12	1.5432	4.97004830918	31.05	33.0599	30.8101	8798	31.74925971	SP
26	1.8232	5.9252518687	30.77	33.0599	27.87	9427	30.88340281	SP
52	4.7532	17.0732758621	27.84	33.0599	27.6	16246	30.00883113	SP
156	13.2532	68.5274043433	19.34	33.0599	17.0155	9087	27.81124948	SP
260	7.4732	29.75	25.12	33.0599	14.28	8260	25.97058647	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463400	32.735	-0.24	-0.72	32.96	32.96	32.659999	6090
1783377000	32.9739	0.3	0.92	32.81	33.0599	32.78	9733
1783031400	32.6721	0.29	0.90	32.659999	32.72	32.36	10123
1782945000	32.38	0.07	0.21	32.229999	32.49	32.229999	3868
1782858600	32.3112	0.29	0.90	32.11	32.3112	32.11	31208
1782772200	32.0242	0.32	1.01	31.87	32.0242	31.87	16484
1782513000	31.704	0.11	0.34	31.44	31.75	31.44	12776
1782426600	31.5967	-0.13	-0.40	31.88	31.92	31.57	36893
1782340200	31.7224	0.01	0.05	31.69	31.82	31.69	39802
1782253800	31.708	-0.31	-0.96	31.61	31.81	31.61	4866
1782167400	32.0156	-0.17	-0.53	32.15	32.15	32.009999	3355
1781821800	32.185499	0.3	0.95	32.189999	32.189999	32.06	7262
1781735400	31.8833	-0.32	-0.99	32.17	32.18	31.8833	9096
1781649000	32.2008	-0.08	-0.26	32.34	32.34	32.2008	2330
1781562600	32.284999	0.37	1.16	32.33	32.335	32.284999	5635
1781303400	31.9137	0.05	0.17	32.03	32.03	31.9	7221
1781217000	31.8609	0.61	1.96	31.31	31.8609	31.31	1821
1781130600	31.2486	-0.54	-1.69	31.58	31.7	31.2201	5770
1781044200	31.785	0.17	0.53	31.84	32.11	31.17	4985
1780957800	31.6174	-0.02	-0.06	31.76	31.81	31.6174	1608
1780698600	31.6367	-0.77	-2.37	32.2	32.2	31.53	5523
1780612200	32.4055	0.33	1.01	32.04	32.439999	32.04	488
1780525800	32.08	-0.35	-1.07	32.28	32.28	32.03	14817
1780439400	32.4281	0.11	0.33	32.299999	32.549999	32.299999	10402
1780353000	32.3202	-0.01	-0.03	32.159999	32.4	32.159999	4225
1780093800	32.331	0.01	0.02	32.32	32.36	32.32	2520
1780007400	32.325	0.31	0.98	31.97	32.369999	31.97	6416
1779921000	32.0103	0.04	0.13	32.02	32.09	32.009999	5985
1779834600	31.9689	0.15	0.48	32.02	32.02	31.91	26075
1779489000	31.815	-0.03	-0.08	31.84	31.91	31.77	15102
1779402600	31.84	0.18	0.58	31.38	31.84	31.38	6798
1779316200	31.6553	0.42	1.33	31.33	31.69	31.33	9275
1779229800	31.2392	-0.23	-0.74	31.33	31.34	31.2392	2002
1779143400	31.4716	0.14	0.46	31.53	31.53	31.44	732
1778884200	31.3273	-0.58	-1.83	31.48	31.48	31.3273	9435
1778797800	31.91	0.22	0.68	31.75	31.91	31.75	5476
1778711400	31.6937	0.14	0.46	31.46	31.735	31.46	1200
1778625000	31.5496	0.03	0.09	31.43	31.55	31.34	1971
1778538600	31.52	-0.02	-0.07	31.48	31.57	31.48	1655
1778279400	31.543	0.05	0.16	31.64	31.64	31.535	3931
1778193000	31.493	-0.31	-0.96	31.77	31.77	31.46	10704
1778106600	31.7994	0.6	1.92	31.55	31.83	31.55	12886
1778020200	31.2013	0.02	0.07	31.32	31.32	31.19	5296
1777933800	31.1781	-0.19	-0.60	31.32	31.33	31.1301	1005
1777674600	31.3654	0.01	0.02	31.39	31.46	31.3654	9404
1777588200	31.36	0.47	1.52	31.12	31.36	31.08	3986
1777501800	30.8896	-0.06	-0.20	30.96	30.96	30.8101	11878
1777415400	30.9508	-0.36	-1.16	31.1	31.1	30.84	12292
1777329000	31.3131	0	0.01	31.67	31.67	31.24	11871
1777069800	31.31	0.28	0.91	31.17	31.38	31.17	9884
1776983400	31.0279	-0.22	-0.69	31.25	31.25	30.95	15695
1776897000	31.2437	0.16	0.53	31.31	31.31	31.15	1777
1776810600	31.08	-0.4	-1.26	31.53	31.53	31.07	10281
1776724200	31.4759	-0.05	-0.17	31.39	31.52	31.36	1852
1776465000	31.53	0.45	1.46	31.4	31.615	31.4	10582
1776378600	31.0768	-0.05	-0.15	31.19	31.19	31.03	10278
1776292200	31.125	0.2	0.63	31.05	31.16	31.05	6861
1776205800	30.93	0.35	1.15	30.66	31	30.66	19408
1776119400	30.5781	0.37	1.22	30.06	30.5781	30.06	10714
1775860200	30.2096	-0.08	-0.27	30.32	30.33	30.17	14302
1775773800	30.29	0.18	0.60	30.04	30.33	30.0199	11540
1775687400	30.1098	0.97	3.33	30.1	30.1098	30	11040