Gabelli Global Technology Leaders ETF【GGTL】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	1.0789	2.7466904277	39.28	40.3589	37.4587	94	38.18846468	SP
4	3.5989	9.79026115343	36.76	41.33	36.12	340	39.59692489	SP
12	9.1547	29.3380378282	31.2042	41.33	29.942	492	34.83143188	SP
26	8.3739	26.1807097077	31.985	41.33	29.942	1349	32.17876509	SP
52	8.3739	26.1807097077	31.985	41.33	29.942	1349	32.17876509	SP
156	8.3739	26.1807097077	31.985	41.33	29.942	1349	32.17876509	SP
260	8.3739	26.1807097077	31.985	41.33	29.942	1349	32.17876509	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781562600	40.3589	1.17	2.99	40	40.3589	40	29
1781303400	39.1888	0.61	1.58	39.1888	39.1888	39.1888	44
1781217000	38.5807	1.12	3.00	38.25	38.5807	38.25	84
1781130600	37.4587	-1.07	-2.77	38.59	38.59	37.4587	230
1781044200	38.5251	-0.37	-0.95	39.28	39.28	38.5251	83
1780957800	38.8942	0.17	0.43	37.87	39.17	37.87	594
1780698600	38.7281	-2.38	-5.78	39.6	39.65	38.7281	478
1780612200	41.1039	-0.09	-0.23	40.49	41.29	40.47	578
1780525800	41.1979	-0.02	-0.04	41.22	41.33	41.1979	355
1780439400	41.2161	0.45	1.09	41	41.22	40.9	498
1780353000	40.7707	0.73	1.83	40.2	40.91	40.2	604
1780093800	40.0396	0.41	1.03	39.95	40.0396	39.95	981
1780007400	39.63	0.36	0.92	39.09	39.63	39.09	519
1779921000	39.2692	-0.26	-0.66	39.36	39.36	39.19	168
1779834600	39.5289	0.95	2.46	40	40	39.38	492
1779489000	38.5786	1.01	2.69	38.53	38.67	38.53	141
1779402600	37.5691	0.62	1.68	37.32	37.5691	37.32	130
1779316200	36.9483	0.62	1.70	36.38	36.9483	36.38	125
1779229800	36.33	-0.67	-1.82	36.76	36.76	36.12	332
1779143400	37.0046	-0.25	-0.67	37.2	37.2	37.0046	298
1778884200	37.2554	-0.78	-2.06	37.43	37.43	37.2554	216
1778797800	38.0384	0.67	1.79	38	38.0384	38	112
1778711400	37.3686	0.14	0.38	37.32	37.46	37.32	408
1778625000	37.2266	-0.32	-0.86	37.56	37.56	37.05	251
1778538600	37.5511	0.01	0.02	37.65	37.65	37.55	287
1778279400	37.5451	0.75	2.03	37.42	37.5451	37.385	605
1778193000	36.7967	0.02	0.05	37.65	37.65	36.7967	219
1778106600	36.7791	0.93	2.60	36.28	36.7791	36.28	567
1778020200	35.8477	0.36	1.00	36.07	36.07	35.74	130
1777933800	35.4924	0.14	0.38	35.77	35.77	35.38	5654
1777674600	35.3573	0.2	0.57	35.41	35.41	35.3573	379
1777588200	35.1559	0.4	1.14	35.53	35.53	34.85	146
1777501800	34.7589	0.01	0.03	34.65	34.8	34.65	311
1777415400	34.7494	-0.73	-2.05	34.92	34.92	34.7494	128
1777329000	35.4767	0.01	0.03	35.43	35.5	35.43	146
1777069800	35.4658	0.59	1.68	35.34	35.4658	35.34	112
1776983400	34.879	-0.3	-0.85	35.11	35.15	34.879	163
1776897000	35.1774	0.62	1.79	35.32	35.32	35.05	584
1776810600	34.5572	0.08	0.24	34.69	34.86	34.5572	312
1776724200	34.4741	0.11	0.33	34.44	34.4741	34.44	103
1776465000	34.3597	0.3	0.89	34.4	34.54	34.3597	231
1776378600	34.0551	0.48	1.41	33.59	34.0551	33.59	535
1776292200	33.5801	0.02	0.07	33.54	33.5801	33.54	562
1776205800	33.5565	0.39	1.18	33.56	33.56	33.5565	107
1776119400	33.1639	0.54	1.67	32.619999	33.1639	32.619999	119
1775860200	32.6195	0.18	0.55	32.689999	32.689999	32.6195	107
1775773800	32.4426	-0.08	-0.25	32.31	32.4426	32.31	106
1775687400	32.522399	1.11	3.53	31.6	32.59	31.6	604
1775601000	31.413	0.19	0.62	31.15	31.413	31.15	187
1775514600	31.2188	0.09	0.29	31.32	31.32	31.2188	255
1775169000	31.1281	-0.07	-0.22	30.83	31.1281	30.83	127
1775082600	31.1967	0.4	1.31	31.43	31.47	31.1967	1624
1774996200	30.7948	0.85	2.85	30.41	30.7948	30.41	104
1774909800	29.942	-0.36	-1.20	30.32	30.37	29.942	5749
1774650600	30.3069	-0.43	-1.40	30.24	30.3069	30.24	504
1774564200	30.7378	-0.78	-2.48	31.02	31.02	30.7378	14
1774477800	31.5193	0.32	1.01	31.5193	31.5193	31.5193	3
1774391400	31.2042	-0.03	-0.09	31.2042	31.2042	31.2042	3
1774305000	31.232	0.46	1.50	31.27	31.27	31.232	78
1774045800	30.7694	-0.54	-1.71	31.59	31.59	30.7694	29
1773959400	31.3055	0.11	0.36	31.09	31.3055	31.09	94
1773873000	31.1933	-0.2	-0.65	31.1933	31.1933	31.1933	20
1773786600	31.3974	-0.12	-0.39	31.49	31.545	31.3974	95708
1773700200	31.521	0.38	1.21	31.55	31.55	31.41	1484