Global X MSCI Norway ETF【NORW】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	-1.83	-4.92995689655	37.12	37.48	35.29	125565	36.75449306	SP
4	-4.1	-10.408733181	39.39	39.39	35.29	132990	37.33238368	SP
12	-1.09	-2.99615173172	36.38	39.39	35.29	154689	37.72497832	SP
26	5.86	19.911654774	29.43	39.39	29.43	115381	36.94250763	SP
52	4.29	13.8387096774	31	39.39	27.84	63089	36.23785928	SP
156	11.06	45.6458935204	24.23	39.39	22.55	27983	33.49573428	SP
260	20.99	146.783216783	14.3	39.39	13.38	30432	29.49582337	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	35.29	-0.48	-1.34	35.5	35.5	35.06	74115
1781735400	35.77	-0.58	-1.60	36.51	36.55	35.7084	64606
1781649000	36.35	-0.16	-0.44	36.2	36.524	36.2	71863
1781562600	36.51	-0.68	-1.83	36.4	36.54	36.26	221708
1781303400	37.19	-0.19	-0.51	36.8	37.19	36.73	114679
1781217000	37.38	0.7	1.91	37.12	37.48	36.89	154970
1781130600	36.68	-0.15	-0.41	36.78	37.185	36.64	640413
1781044200	36.83	-0.3	-0.81	37.1	37.775	36.5411	148285
1780957800	37.13	0.07	0.19	37.27	37.59	37.11	138149
1780698600	37.06	-0.81	-2.14	37.87	37.87	37.06	72153
1780612200	37.8709	-0.08	-0.21	37.78	37.985	37.76	59026
1780525800	37.95	-0.2	-0.52	38.24	38.3401	37.95	22794
1780439400	38.148	-0.17	-0.45	38.34	38.34	38.1	71088
1780353000	38.32	0.26	0.68	38.1	38.3599	38.1	182184
1780093800	38.06	-0.36	-0.94	38.46	38.46	37.98	112917
1780007400	38.42	0.13	0.34	38.04	38.51	38.04	166697
1779921000	38.29	-0.66	-1.69	38.4	38.42	37.351	170697
1779834600	38.95	0.05	0.13	38.95	39.0951	38.7	52559
1779489000	38.9	-0.44	-1.12	39.29	39.29	38.78	39796
1779402600	39.34	0.09	0.23	39.39	39.39	39.09	22223
1779316200	39.25	0.14	0.36	39.14	39.285	39.02	45680
1779229800	39.11	0.12	0.31	39	39.37	38.88	38236
1779143400	38.99	0.62	1.62	38.7	39	38.54	74425
1778884200	38.37	-0.17	-0.44	38.04	38.37	37.79	79466
1778797800	38.54	0.02	0.05	38.3	38.58	38.3	42540
1778711400	38.52	0.29	0.76	38.13	38.57	38.09	131959
1778625000	38.23	0.04	0.10	38.12	38.4799	37.97	37487
1778538600	38.19	0.1	0.26	38.28	38.37	38.065	48179
1778279400	38.09	0.32	0.85	37.85	38.195	37.85	24125
1778193000	37.77	-0.62	-1.62	38.36	38.36	37.62	74072
1778106600	38.39	-0.62	-1.59	38.32	38.6	38.14	195015
1778020200	39.01	0.18	0.46	38.82	39.1499	38.77	49466
1777933800	38.83	0.23	0.60	38.7	38.93	38.62	75179
1777674600	38.6	0.03	0.08	38.67	38.76	38.47	74312
1777588200	38.57	0.56	1.47	38.32	38.71	37.975	182479
1777501800	38.01	0.2	0.53	37.9	38.21	37.73	79023
1777415400	37.81	0.1	0.27	38.14	38.14	37.74	43963
1777329000	37.71	-0.23	-0.61	38	38.18	37.62	760677
1777069800	37.94	-0.04	-0.11	37.99	38	37.73	38173
1776983400	37.98	-0.16	-0.42	38.2	38.3099	37.7	112889
1776897000	38.14	0.46	1.22	38	38.345	38	100342
1776810600	37.68	-0.27	-0.71	37.96	38.06	37.59	99181
1776724200	37.95	0.65	1.74	37.45	38.04	37.45	355175
1776465000	37.3	-0.97	-2.53	37.8	37.8	37	292967
1776378600	38.27	0.04	0.10	38.64	38.64	38.18	93130
1776292200	38.23	0.08	0.21	38.24	38.32	38	139179
1776205800	38.15	-0.76	-1.95	38.76	38.76	38.13	217863
1776119400	38.91	0.57	1.49	38.71	38.9614	38.4114	108956
1775860200	38.34	-0.47	-1.21	38.5	38.8299	38.18	319717
1775773800	38.81	0.73	1.92	38.65	38.92	38.535	95774
1775687400	38.08	-0.51	-1.32	37.63	38.12	37.4812	134266
1775601000	38.59	0.26	0.68	38.33	38.6	38.09	53763
1775514600	38.33	0.44	1.16	38.14	38.38	37.92	92817
1775169000	37.89	0.11	0.29	37.51	37.98	37.07	92357
1775082600	37.78	-0.43	-1.13	38.17	38.17	37.4628	317041
1774996200	38.21	0.91	2.44	37.77	38.21	37.5602	148655
1774909800	37.3	1.2	3.32	36.93	37.56	36.7	1375315
1774650600	36.1	-0.04	-0.11	36.22	36.42	36.06	104846
1774564200	36.14	-0.24	-0.66	36.38	36.67	36.12	101438
1774477800	36.3802	0.36	1.00	35.88	36.462	35.73	115363
1774391400	36.02	0.28	0.78	35.59	36.08	35.59	123923
1774305000	35.74	-1.02	-2.77	36	36	35.145	344003
1774045800	36.76	-0.91	-2.42	37.19	37.23	36.5	383828
1773959400	37.67	0.68	1.84	37.03	37.73	36.9395	258581