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	-2.2285	-2.44758585771	91.0489	91.4585	88.8204	873	91.20904608	SP
4	0.4304	0.486932910963	88.39	91.4585	88.0455	283	90.89309242	SP
12	9.3426	11.7549806361	79.4778	91.4585	76.0577	162	86.38136148	SP
26	6.2063	7.5123980047	82.6141	91.4585	76.0577	132	84.47295057	SP
52	8.9092	11.1488752515	79.9112	91.4585	76.0577	106	84.06480869	SP
156	8.9092	11.1488752515	79.9112	91.4585	76.0577	106	84.06480869	SP
260	8.9092	11.1488752515	79.9112	91.4585	76.0577	106	84.06480869	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
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
1775169000	78.96	0.09	0.11	78.01	78.96	78.01	5
1775082600	78.8705	0.64	0.81	78.8705	78.8705	78.8705	22
1774996200	78.2335	2.18	2.86	77.42	78.2335	77.42	5
1774909800	76.0577	-0.31	-0.40	76.0577	76.0577	76.0577	173
1774650600	76.3657	-1.29	-1.66	77.1	77.15	76.3657	254
1774564200	77.655	-1.37	-1.74	77.655	77.655	77.655	1
1774477800	79.0265	0.46	0.59	78.96	79.0265	78.96	28
1774391400	78.5616	-0.41	-0.52	78.71	78.71	78.5616	6
1774305000	78.9762	0.95	1.22	79.25	79.25	78.9762	219
1774045800	78.0252	-1.19	-1.51	78.2	78.2	78.0252	640
1773959400	79.22	-0.25	-0.32	78.92	79.22	78.9199	380
1773873000	79.4707	-1.06	-1.32	79.4707	79.4707	79.4707	16
1773786600	80.5311	0.21	0.26	80.62	80.62	80.5311	74
1773700200	80.3198	0.84	1.06	80.25	80.3198	80.25	440
1773441000	79.4778	-0.48	-0.60	79.4778	79.4778	79.4778	8
1773354600	79.9581	-1.24	-1.53	80.36	80.36	79.9581	4
1773268200	81.1987	-0.03	-0.04	81.1987	81.1987	81.1987	133
1773181800	81.229	-0.18	-0.22	81.34	81.34	81.229	103
1773095400	81.407	0.67	0.83	80.29	81.407	80.215	954
1772839800	80.74	-1.04	-1.27	80.6	80.74	80.6	670