Global X Funds【GOEX】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	-9.4248	-11.7986980471	79.88	80.35	70.417	8806	77.30504771	SP
4	-16.7748	-19.2305399519	87.23	90.4855	70.417	9162	81.26878414	SP
12	-16.6448	-19.1099885189	87.1	95.46	70.417	25212	82.96931556	SP
26	-5.6248	-7.39327024185	76.08	110.19	70.417	42474	88.90662007	SP
52	22.9652	48.357970099	47.49	110.19	43.03	35935	78.70607187	SP
156	45.0652	177.491925955	25.39	110.19	20.71	16669	65.59928935	SP
260	35.5552	101.877363897	34.9	110.19	18.5711	12990	56.7662186	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780957800	70.4552	0.04	0.05	70.87	71.58	70.16	12042
1780698600	70.417	-6.9	-8.92	75.83	75.83	70.417	6602
1780612200	77.3139	0.77	1.00	77	79.1872	77	7921
1780525800	76.5463	-3.28	-4.11	77.87	77.87	76.51	7296
1780439400	79.83	0.64	0.81	79.47	80.35	78.81	14178
1780353000	79.19	-2.48	-3.03	79.88	80.2399	77.195	8033
1780093800	81.6671	2.35	2.96	79.13	82	78.98	10197
1780007400	79.3191	0.76	0.97	77.38	79.755	76	8210
1779921000	78.555	-1.75	-2.17	78.53	79.81	78.43	14873
1779834600	80.3	2.97	3.84	79.87	80.9899	79.295	13975
1779489000	77.33	-0.83	-1.07	78.14	78.408	76.65	4343
1779402600	78.1634	-0.8	-1.01	77.17	78.8799	76.5701	4182
1779316200	78.9613	1.72	2.23	77.17	79.34	77.17	3909
1779229800	77.2371	-3.71	-4.59	79.86	79.86	76.4501	10844
1779143400	80.9493	-1.13	-1.38	82.56	82.56	80.23	7819
1778884200	82.08	-5.81	-6.62	83.21	83.715	81.25	13767
1778797800	87.8946	-1.98	-2.20	89.32	89.32	87.32	4656
1778711400	89.8754	-0.26	-0.29	88.81	90.4855	88.3	5874
1778625000	90.1351	0.54	0.60	87.89	90.24	87.02	9051
1778538600	89.6	3.17	3.67	87.23	90.36	87.23	18350
1778279400	86.43	1.16	1.36	85.78	87.152	85.78	9964
1778193000	85.273	-0.17	-0.20	87.23	89.1299	85.1101	15995
1778106600	85.4399	5.81	7.29	83.06	86.4146	83.06	27752
1778020200	79.6332	0.35	0.45	80.72	81.145	79.6332	7039
1777933800	79.28	-1.88	-2.32	79.89	80.975	79.26	15788
1777674600	81.163	-0.55	-0.67	81.1	82.75	81	15591
1777588200	81.71	1.22	1.52	82.46	83	81.2	23344
1777501800	80.4876	-2.33	-2.82	82.31	82.31	80.4876	6606
1777415400	82.8208	-3.07	-3.57	83.82	84.4	82.1698	9522
1777329000	85.89	-1.37	-1.57	86.75	86.75	85.3536	9293
1777069800	87.26	0.97	1.12	86.43	87.72	86.4031	38116
1776983400	86.2934	-2.45	-2.76	88.07	88.3778	85.2401	16533
1776897000	88.74	1.43	1.64	88.42	90.4	88.42	16886
1776810600	87.311	-5.5	-5.93	92	92.86	87.12	35654
1776724200	92.81	-0.61	-0.65	92.22	93.19	92.22	12943
1776465000	93.42	2.34	2.57	93.02	95.46	92.64	13272
1776378600	91.076	0.06	0.07	92.19	92.28	90.89	46479
1776292200	91.0136	-2.16	-2.32	94.28	94.28	90.571	9186
1776205800	93.1774	1.6	1.74	92.86	94.0503	92.4401	13096
1776119400	91.58	0.05	0.05	90	91.92	89.5101	14319
1775860200	91.53	0.9	0.99	90.8	92.09	90.7501	9298
1775773800	90.63	0.11	0.12	91.34	92.69	89.555	67454
1775687400	90.5223	2.6	2.96	93.08	93.08	89.04	15963
1775601000	87.92	1.24	1.44	85.93	87.92	85.07	17016
1775514600	86.676	0.58	0.67	85.87	86.85	85.87	14666
1775169000	86.1	-3.02	-3.39	82.19	87.3	82.19	24337
1775082600	89.12	4.49	5.30	87.32	91.07	86.53	135499
1774996200	84.6311	6.25	7.98	80.05	84.72	80.05	27626
1774909800	78.38	-0.15	-0.19	80.6	80.6	77.15	40400
1774650600	78.53	3.77	5.04	74.37	79.36	74.37	17308
1774564200	74.76	-4.62	-5.82	76.98	79.1	74.69	66602
1774477800	79.38	2.6	3.39	80.5	80.9847	79.215	38207
1774391400	76.78	-0.49	-0.63	75.52	77.7299	74.53	10694
1774305000	77.27	3.87	5.27	74.82	78.6199	74.82	179463
1774045800	73.4	-2.95	-3.86	76.38	76.74	72.2	46194
1773959400	76.35	-5.28	-6.47	75.36	77.12	72.93	52324
1773873000	81.633	-5.38	-6.18	84.34	84.475	81.37	150678
1773786600	87.01	-0.27	-0.31	88.85	89.296	87	7229
1773700200	87.28	-0.18	-0.21	87.1	90.0299	86	8079
1773441000	87.46	-4.64	-5.04	91.93	91.93	87	20581
1773354600	92.1	-2.65	-2.80	93.73	93.775	91.65	10086
1773268200	94.75	-2.17	-2.24	97.07	97.07	93.21	15197
1773181800	96.92	1.46	1.53	96.89	99.4499	96.86	9821
1773095400	95.46	0.4	0.43	92.2	95.46	89.4601	23399