Global X Purecap Msci Consumer Staples ETF【GXPS】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	0.04	0.152497140679	26.23	27.1	26.23	25927	26.69523745	SP
4	-0.91	-3.34805003679	27.18	27.44	25.98	31041	26.73818078	SP
12	0.21	0.805832693784	26.06	28.02	25.73	29417	26.65882805	SP
26	1.62	6.57200811359	24.65	28.4299	24.65	28348	26.66680807	SP
52	1.373	5.51472064907	24.897	28.4299	23.28	29958	25.42449506	SP
156	1.373	5.51472064907	24.897	28.4299	23.28	29958	25.42449506	SP
260	1.373	5.51472064907	24.897	28.4299	23.28	29958	25.42449506	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
1783636200	26.27	-0.42	-1.57	26.4	26.4	26.14	28437
1783549800	26.69	-0.11	-0.41	26.94	26.94	26.69	24577
1783463400	26.8	0.26	0.98	26.89	27.1	26.66	31671
1783377000	26.54	-0.2	-0.75	26.63	26.63	26.25	26568
1783031400	26.74	0.66	2.53	26.23	26.74	26.23	20891
1782945000	26.08	-0.14	-0.53	26.22	26.22	25.98	44320
1782858600	26.22	-0.34	-1.27	26.38	26.435	26.18	20281
1782772200	26.558	-0.3	-1.13	26.7	26.78	26.43	18770
1782513000	26.8613	0.24	0.91	26.83	27.02	26.7804	128104
1782426600	26.62	-0.33	-1.22	26.64	26.96	26.57	23545
1782340200	26.95	0.16	0.61	26.81	27.05	26.81	12366
1782253800	26.7871	0.52	1.97	26.78	26.819	26.65	10681
1782167400	26.27	-0.23	-0.87	26.36	26.53	26.27	34910
1781821800	26.5009	-0.14	-0.53	26.65	26.65	26.425	25309
1781735400	26.6418	-0.61	-2.23	26.97	26.97	26.59	12033
1781649000	27.25	0.11	0.41	27.14	27.44	27.1	66253
1781562600	27.14	-0.05	-0.17	27.12	27.18	26.91	20108
1781303400	27.1856	0.14	0.52	27.18	27.25	26.9997	8115
1781217000	27.0448	-0.12	-0.44	27.18	27.27	27.0448	30243
1781130600	27.1648	0.45	1.67	26.93	27.18	26.905	66379
1781044200	26.7173	0.25	0.95	26.54	26.8801	26.4	19275
1780957800	26.465	-0.11	-0.40	26.48	26.5599	26.425	12029
1780698600	26.5703	0.5	1.92	26.35	26.91	26.35	8235
1780612200	26.07	-0.05	-0.18	26.63	26.63	26.062	15602
1780525800	26.1167	0.24	0.91	25.79	26.25	25.79	21534
1780439400	25.88	-0.04	-0.16	25.92	25.965	25.73	309366
1780353000	25.9211	-0.36	-1.36	26.18	26.18	25.81	27637
1780093800	26.2783	-0.52	-1.95	26.65	26.65	26.245	24072
1780007400	26.8	-0.19	-0.70	27.07	27.07	26.79	15453
1779921000	26.99	0.26	0.97	26.815	27.1	26.815	22291
1779834600	26.73	-0.46	-1.69	27.03	27.152	26.68	17961
1779489000	27.19	-0.02	-0.07	27.09	27.25	27.065	13480
1779402600	27.21	-0.46	-1.66	27.36	27.36	26.97	21396
1779316200	27.67	-0.26	-0.93	27.86	27.86	27.5836	35003
1779229800	27.9301	0.14	0.51	27.84	28.02	27.84	13891
1779143400	27.7871	0.39	1.41	27.41	27.81	27.41	21628
1778884200	27.4	-0.09	-0.32	27.7	27.7	27.395	25723
1778797800	27.4868	0.1	0.35	27.41	27.56	27.41	10814
1778711400	27.3908	0.06	0.22	27.11	27.58	27.11	21674
1778625000	27.33	0.46	1.72	26.86	27.45	26.86	16813
1778538600	26.8687	-0.2	-0.73	27.1	27.1	26.6949	13637
1778279400	27.0665	-0.08	-0.31	27.1	27.24	27.0665	23071
1778193000	27.15	0.02	0.07	26.91	27.235	26.8099	25824
1778106600	27.13	0.04	0.15	27.19	27.2	26.995	31260
1778020200	27.09	0.19	0.69	26.915	27.185	26.915	15426
1777933800	26.9038	-0.26	-0.94	26.96	27.1	26.84	12122
1777674600	27.16	0	0.02	27.18	27.392	27.0099	42910
1777588200	27.155	0.49	1.82	26.77	27.215	26.77	17557
1777501800	26.6697	-0.07	-0.26	26.67	26.76	26.55	28112
1777415400	26.738	0.23	0.87	26.95	26.95	26.66	16777
1777329000	26.5084	-0.31	-1.16	26.66	26.77	26.5084	28420
1777069800	26.82	-0.11	-0.41	27.035	27.035	26.7	20138
1776983400	26.93	0.48	1.80	26.53	26.96	26.53	12903
1776897000	26.455	0.2	0.78	26.34	26.512	26.34	19638
1776810600	26.25	-0.13	-0.49	26.45	26.45	26.25	15407
1776724200	26.378	-0.08	-0.30	26.55	26.55	26.3	16667
1776465000	26.457	0.32	1.21	26.16	26.457	26.16	12553
1776378600	26.14	0.11	0.44	26.06	26.15	26.04	25368
1776292200	26.0266	-0.15	-0.59	26.16	26.16	25.87	17080
1776205800	26.18	-0.04	-0.15	25.96	26.22	25.96	19251
1776119400	26.22	-0.24	-0.92	26.48	26.48	26.08	22180
1775860200	26.4645	-0.4	-1.48	26.88	26.88	26.45	11339