Global X Purecap Msci Energy ETF【GXPE】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	0.2433	0.773363000636	31.46	32.1114	31.25	656	31.91821574	SP
4	-1.3167	-3.98758328286	33.02	34.43	31.1401	780	32.95774028	SP
12	-3.2967	-9.41914285714	35	35.9451	31.1401	917	33.52168839	SP
26	5.5533	21.2363288719	26.15	37.46	26.15	1333	33.26432203	SP
52	6.4033	25.309486166	25.3	37.46	24.6627	935	31.62270864	SP
156	6.4033	25.309486166	25.3	37.46	24.6627	935	31.62270864	SP
260	6.4033	25.309486166	25.3	37.46	24.6627	935	31.62270864	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
1782513000	31.7033	-0.11	-0.34	31.69	31.7033	31.69	35
1782426600	31.8127	0.28	0.89	31.25	31.8127	31.25	493
1782340200	31.5329	-0.58	-1.80	31.44	31.5329	31.3401	422
1782253800	32.1114	0.31	0.98	31.96	32.1114	31.96	1338
1782167400	31.8	0.36	1.15	31.46	31.8	31.46	371
1781821800	31.4389	-0.56	-1.74	31.54	31.54	31.1401	603
1781735400	31.9955	-0.33	-1.03	32.325	32.325	31.965	1622
1781649000	32.3286	-0.1	-0.31	32.119999	32.3286	32.119999	180
1781562600	32.43	-1.15	-3.43	32.11	32.64	32.11	1297
1781303400	33.5834	0.18	0.54	33.11	33.5834	33.11	26
1781217000	33.4026	-0.65	-1.90	34.38	34.38	33.4026	940
1781130600	34.05	0.48	1.43	33.85	34.17	33.85	964
1781044200	33.5708	-0.52	-1.52	33.84	33.84	33.38	2950
1780957800	34.09	0.39	1.16	33.8	34.19	33.8	369
1780698600	33.7	-0.61	-1.78	34.43	34.43	33.7	868
1780612200	34.31	-0.09	-0.26	34.03	34.31	34.03	240
1780525800	34.398	0.56	1.65	34	34.398	34	446
1780439400	33.84	0.38	1.13	33.33	33.84	33.33	218
1780353000	33.461399	0.54	1.63	33.25	33.68	33.25	993
1780093800	32.926	-0.4	-1.19	33.02	33.134999	32.911	482
1780007400	33.321599	0.02	0.05	33.84	33.84	33.299999	1239
1779921000	33.3036	-0.57	-1.68	33.21	33.66	33.21	476
1779834600	33.874	-0.89	-2.55	34.4	34.48	33.874	722
1779489000	34.76	0.07	0.20	34.45	34.8001	34.45	1642
1779402600	34.69	-0.35	-0.99	35.25	35.31	34.69	859
1779316200	35.0357	-0.91	-2.53	35.83	35.83	35.0357	635
1779229800	35.9451	0.48	1.34	35.6	35.9451	35.51	1018
1779143400	35.47	0.63	1.80	34.6	35.55	34.6	1143
1778884200	34.8439	0.85	2.49	34.2	34.85	34.2	1048
1778797800	33.9958	0.24	0.72	34	34	33.9958	742
1778711400	33.754	-0.02	-0.05	33.754	33.754	33.754	37
1778625000	33.7713	0.33	0.99	33.93	33.93	33.7713	297
1778538600	33.439999	0.89	2.73	33.06	33.439999	33.06	623
1778279400	32.5529	-0.24	-0.73	32.680999	32.697	32.5529	1456
1778193000	32.7935	-0.61	-1.82	32.65	32.7935	32.369999	123
1778106600	33.4	-1.46	-4.18	33.509999	33.735	33.250999	3703
1778020200	34.8586	0.07	0.19	34.82	34.87	34.82	41
1777933800	34.7921	0.24	0.68	34.59	34.7921	34.59	163
1777674600	34.5568	-0.47	-1.33	34.82	34.87	34.5568	644
1777588200	35.024	0.4	1.14	34.215	35.05	34.215	1825
1777501800	34.6288	0.76	2.23	34.57	34.6288	34.57	262
1777415400	33.8722	0.5	1.50	33.81	34.069	33.755	547
1777329000	33.3703	0.01	0.03	33.62	33.77	33.308999	1032
1777069800	33.360799	-0.13	-0.39	33.29	33.360799	33.1	927
1776983400	33.4926	0.28	0.83	33.52	33.52	33.38	481
1776897000	33.2171	0.31	0.95	33.27	33.27	33.15	204
1776810600	32.9031	0.49	1.51	32.61	32.9031	32.4	1564
1776724200	32.4125	0.04	0.13	32.57	32.6201	32.4	762
1776465000	32.3693	-0.96	-2.89	32.189999	32.3693	31.77	3330
1776378600	33.331699	0.52	1.59	32.83	33.331699	32.83	536
1776292200	32.81	-0.15	-0.46	32.89	33.049999	32.689999	1249
1776205800	32.9608	-0.67	-1.99	33.049999	33.049999	32.7	1786
1776119400	33.63	0.1	0.30	34.09	34.09	33.49	787
1775860200	33.5281	-0.28	-0.84	33.76	33.76	33.259999	660
1775773800	33.812	-0.42	-1.22	34.55	34.55	33.812	2026
1775687400	34.2306	-1.23	-3.47	33.52	34.2306	33.52	1856
1775601000	35.4624	0.24	0.67	35.28	35.73	35.28	549
1775514600	35.2265	0.25	0.72	35	35.2265	34.861	445
1775169000	34.974	0.15	0.43	35.8	35.8	34.87	1547
1775082600	34.8241	-1.35	-3.73	35.6201	35.6201	34.52	7105
1774996200	36.1729	-0.47	-1.27	36.75	37.05	35.54	5312
1774909800	36.6384	-0.3	-0.82	37.39	37.46	36.631	9921
1774650600	36.94	0.66	1.81	36.46	37.08	36.46	8975