Global X US 500 ETF【GXLC】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	0.8762	0.983941605839	89.05	90.35	89.05	243	89.58655159	SP
4	0.3362	0.375265096551	89.59	90.7416	87.3654	105	89.15175255	SP
12	8.2062	10.0418502203	81.72	91.4585	81.72	143	89.8438426	SP
26	6.5585	7.86695566748	83.3677	91.4585	76.0577	130	85.40770622	SP
52	10.015	12.532661254	79.9112	91.4585	76.0577	105	84.5576192	SP
156	10.015	12.532661254	79.9112	91.4585	76.0577	105	84.5576192	SP
260	10.015	12.532661254	79.9112	91.4585	76.0577	105	84.5576192	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
1783031400	89.9262	-0.13	-0.15	90.06	90.06	89.9262	135
1782945000	90.0577	-0.21	-0.23	89.7	90.35	89.7	44
1782858600	90.2653	0.78	0.87	89.28	90.2653	89.28	13
1782772200	89.49	1.06	1.19	89.05	89.49	89.05	781
1782513000	88.4337	0.08	0.09	87.65	88.4337	87.65	8
1782426600	88.3498	-0.03	-0.03	88.94	88.94	88.3498	68
1782340200	88.3776	-0.29	-0.33	88.46	88.46	88.3776	52
1782253800	88.6661	-1.19	-1.32	88.23	88.6661	88.23	79
1782167400	89.8525	-0.42	-0.47	90.21	90.21	89.85	12
1781821800	90.2758	1.06	1.19	90.16	90.2758	90.16	10
1781735400	89.2134	-1.11	-1.23	90.2	90.2	89.2134	20
1781649000	90.3254	-0.42	-0.46	90.59	90.59	90.3254	7
1781562600	90.7416	1.51	1.69	90.34	90.7416	90.34	11
1781303400	89.2318	0.39	0.44	88.91	89.2318	88.91	46
1781217000	88.8403	1.47	1.69	87.4	88.9	87.4	284
1781130600	87.3654	-1.26	-1.42	88	88	87.3654	102
1781044200	88.6206	-0.34	-0.39	89.27	89.27	88.6206	71
1780957800	88.9643	0.14	0.16	89.59	89.59	88.9643	139
1780698600	88.8204	-2.38	-2.61	90.35	90.35	88.8204	12
1780612200	91.201	0.37	0.41	90.81	91.201	90.8096	4224
1780525800	90.8322	-0.63	-0.68	90.8322	90.8322	90.8322	0
1780439400	91.4585	0.24	0.26	91.33	91.4585	91.32	136
1780353000	91.2192	0.17	0.19	91.1	91.2192	91.1	6
1780093800	91.0489	0.24	0.26	91.0489	91.0489	91.0489	0
1780007400	90.809	0.57	0.63	90.6	90.809	90.6	6
1779921000	90.2395	-0.03	-0.03	90.2395	90.2395	90.2395	0
1779834600	90.2651	0.59	0.66	90.36	90.36	90.2651	2
1779489000	89.6714	0.4	0.45	89.75	89.75	89.6714	517
1779402600	89.271	0.23	0.25	89.271	89.271	89.271	23
1779316200	89.0441	1	1.13	88.84	89.0441	88.84	9
1779229800	88.0455	-0.58	-0.66	88.0455	88.0455	88.0455	7
1779143400	88.6269	-0.14	-0.15	89.09	89.09	88.6269	4
1778884200	88.7644	-1.13	-1.26	88.7644	88.7644	88.7644	7
1778797800	89.8941	0.68	0.76	90.07	90.07	89.8941	200
1778711400	89.2131	0.54	0.61	89.01	89.26	89.01	172
1778625000	88.672	-0.11	-0.13	88.22	88.672	88.22	21
1778538600	88.7861	0.22	0.25	88.58	88.7861	88.58	5
1778279400	88.5682	0.71	0.81	88.39	88.5682	88.39	44
1778193000	87.8574	-0.43	-0.49	87.8574	87.8574	87.8574	2
1778106600	88.2904	1.1	1.26	88.2904	88.2904	88.2904	35
1778020200	87.1951	0.71	0.82	87.2	87.2	87.1951	42
1777933800	86.4835	-0.38	-0.44	86.91	86.91	86.4835	7
1777674600	86.8635	0.28	0.33	87.2	87.2	86.8635	66
1777588200	86.581	1	1.16	86.581	86.581	86.581	0
1777501800	85.5841	-0.09	-0.10	85.56	85.5841	85.56	136
1777415400	85.6696	-0.47	-0.54	85.78	85.78	85.6696	31
1777329000	86.1356	0.11	0.13	85.62	86.1356	85.62	9
1777069800	86.0244	0.68	0.80	85.56	86.0244	85.56	52
1776983400	85.3427	-0.38	-0.44	85.5	85.5	85.3427	14
1776897000	85.7185	0.89	1.05	85.29	85.7185	85.29	10
1776810600	84.8281	-0.53	-0.62	85.2	85.2	84.8281	13
1776724200	85.3571	-0.2	-0.24	85.6	85.6	85.3571	4
1776465000	85.5595	1.02	1.21	85.5595	85.5595	85.5595	7
1776378600	84.5381	0.17	0.21	84.5381	84.5381	84.5381	23
1776292200	84.3644	0.76	0.91	83.99	84.3644	83.99	2
1776205800	83.604	0.98	1.19	83.05	83.604	83.05	219
1776119400	82.6199	0.86	1.06	81.72	82.6199	81.72	178
1775860200	81.7559	-0.09	-0.11	82.07	82.07	81.74	15
1775773800	81.845	0.53	0.65	81.12	81.845	81.12	157
1775687400	81.3169	2.01	2.53	81.68	81.68	81.06	465
1775601000	79.308	0.03	0.04	78.77	79.308	78.77	8
1775514600	79.2741	0.31	0.40	79.2741	79.2741	79.2741	269