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	-4.7337	-6.36079011019	74.42	75.5	67.5	8304	71.02011555	SP
4	-10.1937	-12.7612669004	79.88	82.713346	65.52	9265	73.52523433	SP
12	-16.1837	-18.8467450798	85.87	95.46	65.52	13584	83.7319514	SP
26	-14.3337	-17.0598666984	84.02	110.1	65.52	36609	89.00443784	SP
52	25.0163	56.0024625028	44.67	110.1	43.03	35357	79.41599133	SP
156	46.4263	199.597162511	23.26	110.1	20.71	16722	65.63531952	SP
260	39.3663	129.836081794	30.32	110.1	18.5711	12974	56.88439524	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
1782772200	69.6863	-1.24	-1.75	70.12	70.12	68.735	2770
1782513000	70.9287	1.65	2.38	69.13	72.27	69.13	5290
1782426600	69.2772	1.26	1.85	69.69	70	68	4830
1782340200	68.0186	-3.81	-5.31	68.73	69.7	67.5	12116
1782253800	71.8296	-3.59	-4.76	72.29	73.12	71.4	11020
1782167400	75.4195	-0.09	-0.12	74.42	75.5	72.87	8262
1781821800	75.51	-2.23	-2.87	77.75	78.35	74.37	8839
1781735400	77.74	-2.67	-3.32	80.08	82.713346	77.74	8082
1781649000	80.4071	2.7	3.47	79.68	80.439	78.6001	6536
1781562600	77.71	5.54	7.67	77.26	79.61	77.26	17144
1781303400	72.1717	2.24	3.21	70.85	72.4336	70.85	4743
1781217000	69.9302	4.02	6.09	65.959999	70.2999	65.959999	4954
1781130600	65.912899	-3.32	-4.79	66.81	68.7879	65.519999	14672
1781044200	69.23	-1.23	-1.74	71.36	71.58	67.8	13471
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