Global X Guru Index ETF【GURU】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	3.1763	4.89188356692	64.93	68.22	64.93	754	67.30475444	SP
4	3.0863	4.74669332513	65.02	68.22	64.65	1355	66.61165399	SP
12	9.1963	15.6107621796	58.91	68.22	56.9594	1469	64.70628592	SP
26	5.1863	8.24268912905	62.92	68.22	56.9594	1645	62.98091732	SP
52	16.1663	31.1249518675	51.94	68.22	51.88	1817	59.99234478	SP
156	31.5763	86.4393649056	36.53	68.22	33.7213	2039	48.41792314	SP
260	20.2363	42.2734489242	47.87	68.22	30.892	2160	45.14270315	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	68.1063	0.94	1.39	68.14	68.14	67.86	835
1781735400	67.1698	-0.59	-0.87	67.65	68.135	66.98	505
1781649000	67.7619	-0.13	-0.19	68.22	68.22	67.7619	736
1781562600	67.889	1.01	1.51	68.01	68.1	67.795	1071
1781303400	66.8809	0.34	0.51	66.81	66.8809	66.64	650
1781217000	66.5383	1.86	2.88	64.93	66.5383	64.93	807
1781130600	64.6752	-1.07	-1.62	65.099999	66.03	64.6752	2132
1781044200	65.742099	0.39	0.60	65.91	66.73	64.65	901
1780957800	65.349199	-0.01	-0.01	66.129999	66.129999	65.269999	2617
1780698600	65.3571	-2.17	-3.21	66.5	66.5	64.980099	578
1780612200	67.5272	0.61	0.91	66.62	67.629	66.62	1832
1780525800	66.92	-0.08	-0.12	66.769999	66.92	66.629999	3314
1780439400	66.9972	-0.43	-0.63	67.04	67.23	66.825	791
1780353000	67.4247	-0.21	-0.31	67.19	67.9	67.185	1905
1780093800	67.6338	0.18	0.27	67.76	67.76	67.41	1325
1780007400	67.4498	0.63	0.95	66.78	67.74	66.78	941
1779921000	66.815799	-0.12	-0.18	66.989999	66.989999	66.815799	1253
1779834600	66.9362	0.88	1.33	66.629999	67.21	66.629999	2200
1779489000	66.0574	0.17	0.25	65.94	66.41	65.94	1462
1779402600	65.89	0.55	0.84	65.019999	65.89	65.019999	730
1779316200	65.34	1.57	2.47	64.28	65.42	64.28	837
1779229800	63.7657	-0.38	-0.60	63.69	63.86	63.69	669
1779143400	64.150499	-0.29	-0.45	64.62	64.62	63.76	1130
1778884200	64.443299	-1.07	-1.63	64.44	64.849999	64.44	596
1778797800	65.512699	0.5	0.77	64.93	65.61	64.855	2457
1778711400	65.0115	0.18	0.28	64.86	65.0115	64.86	367
1778625000	64.83	-0.59	-0.90	65.06	65.06	64.375	1534
1778538600	65.4197	0.25	0.38	64.98	67	64.98	1153
1778279400	65.172399	0.11	0.16	65.26	65.28	64.98	2129
1778193000	65.066199	-0.9	-1.36	66.19	66.19	65.066199	1217
1778106600	65.9637	0.66	1.02	66.08	66.08	65.59	1541
1778020200	65.2992	0.46	0.70	65.34	65.36	65.2	480
1777933800	64.8428	0.14	0.22	64.98	65.025	64.8428	2351
1777674600	64.7	0.53	0.83	64.37	64.705	64.37	2310
1777588200	64.167199	1.07	1.69	63.73	64.167199	63.58	3953
1777501800	63.0982	0.2	0.32	63.11	67.17	60.45	1132
1777415400	62.9	-1.05	-1.65	63.53	63.54	62.9	5082
1777329000	63.9537	0.17	0.27	63.7	64.129999	63.7	1040
1777069800	63.7838	0.13	0.20	63.82	63.87	63.57	1550
1776983400	63.6544	-1.98	-3.01	65.25	65.25	63.6544	639
1776897000	65.632099	-1.11	-1.67	67.73	67.73	65.632099	1489
1776810600	66.7448	-0.15	-0.22	67.41	67.73	60.67	4799
1776724200	66.892799	0.53	0.79	66.17	66.892799	66.16	1412
1776465000	66.3653	1.25	1.93	65.81	66.519999	65.81	3222
1776378600	65.1117	0.29	0.44	65	65.1117	62.86	2113
1776292200	64.8244	0.19	0.29	64.959999	64.959999	58.46	737
1776205800	64.6365	1.06	1.66	63.9	64.6365	63.88	621
1776119400	63.58	1.67	2.70	61.49	63.58	61.49	1474
1775860200	61.91	-0.18	-0.29	62.19	62.19	61.51	539
1775773800	62.0927	0.37	0.60	61.61	65	61.61	1257
1775687400	61.72	1.47	2.44	62.3	62.3	61.5017	1549
1775601000	60.25	0.17	0.28	59.91	60.25	59.91	649
1775514600	60.0846	0.12	0.21	59.93	60.13	59.93	862
1775169000	59.9603	0.41	0.70	58.41	59.9603	58.41	886
1775082600	59.546	0.7	1.18	59.13	59.845	59.13	679
1774996200	58.8508	1.89	3.32	57.62	58.8508	57.62	1224
1774909800	56.9594	-0.46	-0.81	57.94	57.94	56.9594	1843
1774650600	57.4238	-1.09	-1.86	58.09	58.09	57.4238	700
1774564200	58.5138	-1.05	-1.76	58.91	59.46	58.5138	1214
1774477800	59.5604	0.73	1.24	59.52	59.65	59.52	454
1774391400	58.8282	-0.22	-0.37	58.55	58.8282	58.2501	721
1774305000	59.0452	1.06	1.82	58.94	59.44	58.8	2097