Global X Purecap Msci Information Technology ETF【GXPT】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	-1.16	-3.49397590361	33.2	33.58	32.074	38954	32.62204261	SP
4	-0.72	-2.1978021978	32.76	35.1	30.73	154357	32.24221531	SP
12	7.93	32.8909166321	24.11	35.1	24.1	91591	30.73704478	SP
26	4.57	16.6363305424	27.47	35.1	23.64	253846	26.11282989	SP
52	7.09	28.4168336673	24.95	35.1	23.64	181259	26.22330646	SP
156	7.09	28.4168336673	24.95	35.1	23.64	181259	26.22330646	SP
260	7.09	28.4168336673	24.95	35.1	23.64	181259	26.22330646	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
1782167400	33.18	-0.04	-0.12	33.32	33.58	33.08	23839
1781821800	33.22	0.92	2.85	33.03	33.22	32.848	17175
1781735400	32.299999	-0.25	-0.77	32.84	32.945	32.27	61202
1781649000	32.549999	-0.77	-2.31	33.2	33.24	32.549999	53599
1781562600	33.32	1.1	3.41	33.07	33.34	33.06	53164
1781303400	32.22	0.11	0.34	32.08	32.369999	31.8503	16775
1781217000	32.11	0.89	2.85	31.31	32.15	31.22	25775
1781130600	31.22	-0.58	-1.82	31.54	31.8966	31.22	91688
1781044200	31.8	-0.78	-2.39	32.82	32.82	30.73	1325321
1780957800	32.58	0.45	1.40	32.82	32.99	32.479999	58313
1780698600	32.13	-1.93	-5.67	33.409999	33.479999	32.02	851896
1780612200	34.06	-0.48	-1.39	33.81	34.9	33.54	54165
1780525800	34.54	-0.56	-1.60	35.07	35.07	34.51	105745
1780439400	35.1	0.42	1.21	34.82	35.1	34.82	39935
1780353000	34.68	0.85	2.51	34.1	34.75	34.09	34357
1780093800	33.8308	0.63	1.90	33.49	33.8328	33.49	28957
1780007400	33.2	0.48	1.47	32.72	33.259999	32.72	21355
1779921000	32.72	-0.15	-0.45	32.97	32.97	32.523	42198
1779834600	32.8666	0.52	1.60	32.759999	33.04	32.674999	27328
1779489000	32.35	0.21	0.65	32.38	32.54	32.259999	72537
1779402600	32.14	0.09	0.28	31.86	32.17	31.8193	20534
1779316200	32.049999	0.62	1.97	31.64	32.049999	31.64	64831
1779229800	31.43	-0.19	-0.60	31.375	31.7399	31.26	50219
1779143400	31.62	-0.37	-1.16	32.15	32.15	31.28	244241
1778884200	31.99	-0.51	-1.57	32.02	32.36	31.75	58963
1778797800	32.5	0.46	1.44	32.07	32.5499	32.07	16250
1778711400	32.04	0.44	1.39	31.77	32.04	31.43	27756
1778625000	31.6	-0.26	-0.82	31.69	31.69	31	75525
1778538600	31.86	0.3	0.95	31.54	31.95	31.54	34842
1778279400	31.56	0.65	2.10	30.98	31.56	30.98	39150
1778193000	30.91	0.2	0.65	30.87	31.145	30.7314	35074
1778106600	30.71	0.77	2.57	30.3	30.745	30.3	38060
1778020200	29.94	0.43	1.46	29.71	30.015	29.66	33905
1777933800	29.51	-0.04	-0.14	29.65	29.65	29.36	43336
1777674600	29.55	0.43	1.48	29.35	29.71	29.35	30163
1777588200	29.12	-0.25	-0.85	29.35	29.35	28.74	53872
1777501800	29.37	0.14	0.48	29.3	29.37	29.105	20635
1777415400	29.23	-0.4	-1.33	29.12	29.2846	29.005	63589
1777329000	29.625	0.09	0.29	29.46	29.63	29.27	42827
1777069800	29.54	0.69	2.39	29.14	29.57	29.0984	36902
1776983400	28.85	-0.42	-1.43	29.06	29.18	28.565	60399
1776897000	29.27	0.68	2.38	28.81	29.27	28.81	20079
1776810600	28.59	-0.09	-0.31	28.73	28.825	28.56	51103
1776724200	28.68	0.06	0.21	28.59	28.71	28.4	52526
1776465000	28.62	0.46	1.63	28.49	28.68	28.48	103446
1776378600	28.16	0.2	0.72	28.08	28.1896	27.91	68669
1776292200	27.96	0.62	2.27	27.47	27.96	27.47	57269
1776205800	27.34	0.42	1.56	27.11	27.34	27.04	48636
1776119400	26.92	0.5	1.89	26.38	26.92	26.355	32210
1775860200	26.42	0.18	0.69	26.29	26.61	26.29	52052
1775773800	26.24	0.1	0.38	26.19	26.25	25.96	42466
1775687400	26.14	0.61	2.39	26.42	26.42	26.01	138081
1775601000	25.53	0.16	0.65	25.29	25.53	24.87	172477
1775514600	25.3659	0.11	0.42	25.3	25.43	25.23	58665
1775169000	25.26	0.19	0.76	24.58	25.26	24.58	76446
1775082600	25.07	0.25	1.01	25.01	25.232	24.98	72802
1774996200	24.82	1.03	4.32	24.11	24.85	24.1	77359
1774909800	23.7918	-0.35	-1.44	24.4	24.4	23.64	3063660
1774650600	24.14	-0.56	-2.27	24.5	24.53	24.095	5321369
1774564200	24.7	-0.65	-2.56	25.11	25.19	24.67	2797100
1774477800	25.35	0.16	0.62	25.44	25.55	25.3	59047
1774391400	25.195	-0.26	-1.00	25.24	25.33	25.07	224704
1774305000	25.45	0.41	1.64	25.43	25.72	25.28	259844