ALPS Oshares Global Internet Giants ETF【OGIG】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	-0.01	-0.0225073148773	44.43	46.0801	44.0999	11249	44.95164172	SP
4	-0.72	-1.59503766061	45.14	50.4315	44.0999	12923	46.4868256	SP
12	3.77	9.27429274293	40.65	50.4315	39.07	10964	44.25330933	SP
26	-7.95	-15.1804468207	52.37	53.705	39.07	12246	45.62269778	SP
52	-7.485	-14.4205760524	51.905	58.76	39.07	11821	50.03771183	SP
156	12.15	37.6510691044	32.27	58.76	28.83	15799	41.74616558	SP
260	-10.66	-19.3536673929	55.08	58.76	21.51	32465	39.80057566	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	44.42	0.18	0.40	44.48	44.53	43.74	27606
1781735400	44.2426	-1.21	-2.66	45.32	45.32	44.2426	7081
1781649000	45.45	-0.37	-0.81	45.68	45.845	45.27	4424
1781562600	45.82	1.24	2.78	45.28	46.0801	45.28	12777
1781303400	44.5803	-0.4	-0.90	45	45	44.16	23070
1781217000	44.984	-0.06	-0.13	44.43	44.984	44.0999	8895
1781130600	45.0435	-0.55	-1.21	45.08	46.03	45.0435	5613
1781044200	45.5967	-0.47	-1.03	46.18	46.25	44.695	23666
1780957800	46.07	-0.38	-0.83	46.47	46.48	45.99	26916
1780698600	46.4534	-1.58	-3.28	47.65	47.65	46.23	6033
1780612200	48.03	0.3	0.63	47.63	48.5	47.63	5497
1780525800	47.7288	-1.71	-3.46	48.8	48.8	47.6001	2522
1780439400	49.44	-0.89	-1.78	49.64	49.64	49.0801	14466
1780353000	50.3335	1.95	4.04	49.05	50.4315	49.05	25273
1780093800	48.38	1.61	3.45	47.09	48.38	47.09	14757
1780007400	46.7671	1.31	2.89	45.85	46.8474	45.85	7479
1779921000	45.4552	-0.25	-0.56	44.99	45.8	44.99	12078
1779834600	45.71	0.11	0.24	45.67	45.87	45.435	6977
1779489000	45.6026	0.13	0.29	45.48	46	45.4301	14174
1779402600	45.47	-0.21	-0.46	45.14	45.73	44.975	23835
1779316200	45.68	0.42	0.93	45.01	45.68	44.82	7633
1779229800	45.2575	-0.35	-0.77	45.85	45.99	45.15	9244
1779143400	45.6079	0.57	1.27	44.9	45.77	44.9	3159
1778884200	45.037	0.38	0.84	44.37	45.1	44.37	9960
1778797800	44.661	0.2	0.45	44.12	44.78	44.12	6845
1778711400	44.46	0.28	0.63	43.98	44.51	43.62	12785
1778625000	44.1801	-0.46	-1.04	44.5	44.5	43.95	7700
1778538600	44.6444	-0.55	-1.21	44.77	44.91	44.59	7400
1778279400	45.1926	-0.6	-1.31	45.31	45.31	44.76	7622
1778193000	45.7933	0.96	2.15	45.57	46.1201	45.52	19128
1778106600	44.8295	0.33	0.73	44.59	44.8295	44.57	5887
1778020200	44.5044	-0.15	-0.33	44.87	44.87	44.405	2209
1777933800	44.65	0.35	0.79	44.36	45.11	44.36	8125
1777674600	44.3003	0.9	2.08	43.89	44.4425	43.84	5960
1777588200	43.3988	0.09	0.21	43.43	43.43	42.56	6953
1777501800	43.31	-0.19	-0.44	43.27	43.41	42.92	9729
1777415400	43.5	-0.52	-1.19	43.56	43.94	43.43	4241
1777329000	44.0233	0.07	0.16	43.56	44.21	43.56	9320
1777069800	43.9521	0.57	1.31	43.63	43.9521	43.2884	2433
1776983400	43.3852	-1.77	-3.92	44.23	44.23	43.12	13643
1776897000	45.1551	0.61	1.37	45.01	45.1551	44.89	1910
1776810600	44.5443	-0.36	-0.81	45.11	45.53	44.5443	1432
1776724200	44.9089	0.17	0.39	44.54	44.9089	44.4	7338
1776465000	44.7344	0.44	1.00	44.99	45.26	44.7	8156
1776378600	44.29	0.6	1.38	44.58	44.65	43.98	13939
1776292200	43.6887	1.46	3.45	42.66	43.7206	42.66	11541
1776205800	42.23	0.73	1.76	41.95	42.445	41.95	24891
1776119400	41.5	1.43	3.58	40.04	41.5	40.04	7326
1775860200	40.0664	-0.62	-1.54	40.85	40.85	39.8573	8486
1775773800	40.6912	-1.06	-2.55	41.65	41.65	40.55	7737
1775687400	41.7543	0.6	1.46	43.04	43.06	41.59	38961
1775601000	41.152	0.09	0.21	40.9	41.152	40.42	8431
1775514600	41.0646	0.05	0.13	41.18	41.18	40.83	4798
1775169000	41.013	0.12	0.30	40.32	41.07	40.32	12163
1775082600	40.89	0.09	0.21	41.18	41.22	40.645	2883
1774996200	40.8047	1.56	3.97	39.82	40.86	39.82	37733
1774909800	39.2464	0.09	0.22	39.43	39.75	39.07	8761
1774650600	39.16	-1.15	-2.85	39.8	39.8	39.07	12672
1774564200	40.31	-0.98	-2.38	40.65	41.19	40.305	11221
1774477800	41.2907	0.22	0.54	41.73	41.78	41.22	4477
1774391400	41.07	-1.38	-3.25	42.05	42.05	41.03	19780
1774305000	42.45	0.66	1.58	42.29	42.91	42.2	13199