Global X Nyse 100 ETF【NYSX】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	0.2607	0.206560494414	126.21	129.18	119.43	1199	126.56697222	SP
4	5.8007	4.80707715256	120.67	132.38	119.43	1800	128.55393446	SP
12	30.9407	32.3884643567	95.53	132.38	93.2561	1936	119.34353852	SP
26	30.9407	32.3884643567	95.53	132.38	93.2561	1936	119.34353852	SP
52	30.9407	32.3884643567	95.53	132.38	93.2561	1936	119.34353852	SP
156	30.9407	32.3884643567	95.53	132.38	93.2561	1936	119.34353852	SP
260	30.9407	32.3884643567	95.53	132.38	93.2561	1936	119.34353852	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
1781649000	126.4707	-2.32	-1.80	128.47	128.47	126.47	11639
1781562600	128.7889	4.17	3.35	128.15	129.18	128.15	3686
1781303400	124.6148	0.59	0.47	124.56	124.6148	124.18	386
1781217000	124.0287	3.56	2.96	120.77	124.0287	120.48	747
1781130600	120.4682	-2.6	-2.11	121.51	123.503	120.4682	549
1781044200	123.0651	-1.83	-1.47	126.21	126.21	119.43	626
1780957800	124.895	1.56	1.27	125.06	125.06	124.895	398
1780698600	123.3342	-6.92	-5.31	128.12	128.12	123.3342	1727
1780612200	130.2534	-0.47	-0.36	128.65	130.41	128.65	1186
1780525800	130.71969	-1.34	-1.02	132.38	132.38	130.71969	867
1780439400	132.0616	0.85	0.65	131.5	132.0616	131.5	7457
1780353000	131.20849	1.91	1.47	129.88999	131.61	129.88999	6903
1780093800	129.3021	1.45	1.14	128.91	129.37	128.91	1497
1780007400	127.8496	1.39	1.10	126.36	127.8496	126.36	260
1779921000	126.4552	-0.1	-0.08	126.78	126.8899	125.6299	556
1779834600	126.5564	2.38	1.92	125.92	126.8	125.92	4379
1779489000	124.174	0.69	0.56	124.61	124.69	124.174	832
1779402600	123.4884	0.84	0.68	122.27	123.4884	122.27	370
1779316200	122.6498	2.34	1.94	121.34	122.6498	121.34	1346
1779229800	120.3143	-1.08	-0.89	120.67	120.67	120.1318	431
1779143400	121.3917	-1.07	-0.87	123.2	123.2	121.3917	504
1778884200	122.4608	-2.17	-1.74	122.4	122.4608	122.22	1349
1778797800	124.6292	1.19	0.97	123.16	124.99	123.16	4813
1778711400	123.4351	2.07	1.70	122.13	123.4351	121.48	5268
1778625000	121.3694	-1.53	-1.25	122.43	122.43	120.41	5742
1778538600	122.902	0.02	0.02	122.44	123.24	121.84	3381
1778279400	122.8777	2.87	2.39	120.79	122.8777	120.79	1007
1778193000	120.0088	-0.2	-0.17	120.74	120.93	119.7	1925
1778106600	120.2115	3.11	2.65	118.85	120.2115	118.705	1626
1778020200	117.104	1.38	1.19	117.07	117.39	116.98	5286
1777933800	115.7257	-0.1	-0.09	116.2	116.26	115.6	2837
1777674600	115.83	1.4	1.23	114.66	115.89	114.66	2996
1777588200	114.4281	1.05	0.92	114.08	114.43	112.5	5251
1777501800	113.38	0.54	0.48	113.04	113.41	113.04	844
1777415400	112.8436	-1.76	-1.53	112.81	112.9801	112.24	2620
1777329000	114.601	0.17	0.15	114.48	114.61	113.6901	4115
1777069800	114.4261	2.79	2.50	112.97	114.4261	112.97	483
1776983400	111.6372	-1.64	-1.45	112.68	112.68	111.37	1171
1776897000	113.2782	1.68	1.51	112.43	113.2782	112.43	643
1776810600	111.5949	0.01	0.01	112.21	112.21	111.5949	679
1776724200	111.5881	-0.27	-0.24	111.86	111.86	111.5881	366
1776465000	111.8581	1.56	1.41	111.44	112.005	111.44	4012
1776378600	110.3009	0.44	0.40	110	110.3009	110	269
1776292200	109.8564	1.82	1.69	108.54	109.8564	108.47	1011
1776205800	108.0317	2.2	2.08	107.03	108.0317	107.03	745
1776119400	105.8318	1.85	1.78	104.36	105.8318	103.75	806
1775860200	103.9769	0.43	0.42	103.9	104.62	103.9	526
1775773800	103.5452	0.71	0.69	103.25	103.5452	102.86	625
1775687400	102.8316	3.29	3.31	103.92	103.92	102.51	1082
1775601000	99.5403	0.31	0.31	98.65	99.5403	98.6299	369
1775514600	99.2349	0.5	0.50	99.44	99.44	99.14	2435
1775169000	98.7374	0.2	0.20	96.49	98.7374	96.49	1630
1775082600	98.5421	1.34	1.37	98.13	98.69	98.13	2003
1774996200	97.2068	3.95	4.24	94.33	97.2068	94.33	1214