Global X Adaptive Us Risk Management ETF【ONOF】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	0.81	2.0537525355	39.44	40.26	38.79	4358	39.98054942	SP
4	0.1	0.249066002491	40.15	40.93	38.58	5395	39.62393597	SP
12	2.48	6.56605771777	37.77	40.93	37.43	12657	39.44467865	SP
26	1.7	4.40985732815	38.55	40.93	34.4	12667	38.26998036	SP
52	5.62	16.2287034363	34.63	40.93	34.4	9458	37.73371086	SP
156	11.25	38.7931034483	29	40.93	27.28	8889	33.95826808	SP
260	11.38	39.418081053	28.87	40.93	22.54	10624	30.49766922	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
1783722600	40.25	0.13	0.33	40.17	40.31	40.12	3667
1783636200	40.1196	0.35	0.88	39.77	40.1196	39.77	4777
1783549800	39.7699	-0.18	-0.45	39.83	39.83	38.79	5140
1783463400	39.9509	-0.2	-0.50	40	40.0627	39.895	4306
1783377000	40.1508	0.37	0.94	39.44	40.2	39.44	3208
1783031400	39.776	-0.09	-0.23	40.05	40.1	39.53	2128
1782945000	39.8668	-0.07	-0.18	39.86	39.935	39.86	4451
1782858600	39.9403	0.38	0.95	39.23	39.9403	39.23	1595
1782772200	39.5631	0.37	0.95	39.27	39.59	39.18	3263
1782513000	39.19	-0.08	-0.21	39.03	39.45	38.94	19886
1782426600	39.2744	0.02	0.06	39.53	39.53	38.58	9453
1782340200	39.25	-0.16	-0.42	39.425	39.74	39.2	9216
1782253800	39.4141	-0.47	-1.18	39.05	39.5776	39.05	3526
1782167400	39.883	-0.25	-0.62	40.69	40.69	39.88	2324
1781821800	40.1306	0.48	1.21	39.57	40.1306	39.57	5950
1781735400	39.6496	-0.5	-1.26	39.91	40.11	39.51	6911
1781649000	40.1537	-0.19	-0.47	40.93	40.93	40.1537	2956
1781562600	40.3437	0.67	1.69	39.72	40.425	39.72	3643
1781303400	39.6721	0.17	0.44	40.15	40.15	39.57	4371
1781217000	39.4988	0.66	1.69	38.41	39.4988	38.41	4612
1781130600	38.8425	-0.51	-1.29	39.21	39.21	38.8425	8559
1781044200	39.35	-0.2	-0.51	39.48	39.855	38.852	21774
1780957800	39.5514	0.06	0.16	39.88	39.93	39.52	7843
1780698600	39.4892	-1.05	-2.58	39.7	39.865	39.31	18494
1780612200	40.535	0.15	0.37	39.66	40.59	39.66	41640
1780525800	40.3844	-0.28	-0.68	40.06	40.44	40.06	1996
1780439400	40.6623	0.11	0.28	40.01	40.7099	40.01	1851
1780353000	40.5485	0.07	0.17	40.55	40.625	40.53	3893
1780093800	40.4788	0.11	0.26	40.43	40.57	40.41	5801
1780007400	40.3737	0.25	0.63	40.12	40.42	40.12	3064
1779921000	40.1211	-0.01	-0.03	39.97	40.16	39.97	1021
1779834600	40.1338	0.27	0.67	40.17	40.215	40.0412	25547
1779489000	39.8682	0.18	0.45	39.63	39.9	39.63	1230
1779402600	39.6892	0.16	0.40	39.04	39.7716	39.04	5156
1779316200	39.53	0.39	0.99	39.11	39.63	39.11	306273
1779229800	39.1424	-0.26	-0.66	39.2	39.295	39.0852	5910
1779143400	39.4023	-0.07	-0.17	39.25	39.41	39.17	5704
1778884200	39.47	-0.5	-1.25	39.66	39.66	39.46	6874
1778797800	39.9693	0.3	0.76	39.52	40	39.52	14349
1778711400	39.6679	0.24	0.61	38.94	39.79	38.94	9953
1778625000	39.4281	-0.05	-0.14	39.11	39.4281	39.105	4150
1778538600	39.4816	0.02	0.05	39.16	39.62	39.16	3597
1778279400	39.4619	0.39	0.99	39.79	39.79	39.27	9668
1778193000	39.0739	-0.19	-0.49	38.8	39.21	38.8	7290
1778106600	39.2674	0.59	1.52	38.44	39.2674	38.44	5616
1778020200	38.6809	0.31	0.82	38.35	38.78	38.35	2889
1777933800	38.3668	-0.17	-0.44	38.49	38.5899	38.25	10814
1777674600	38.5363	0.12	0.32	38.29	38.5363	38.29	320
1777588200	38.4118	0.44	1.17	38	38.4118	37.94	9679
1777501800	37.9691	-0.04	-0.10	37.5	37.97	37.5	6381
1777415400	38.0072	-0.21	-0.55	37.48	38.0072	37.48	4705
1777329000	38.2159	0.05	0.13	37.93	38.26	37.93	7853
1777069800	38.1671	0.31	0.81	37.53	38.1671	37.53	3042
1776983400	37.8594	-0.15	-0.40	37.43	37.99	37.43	12642
1776897000	38.012	0.38	1.00	37.83	38.012	37.7	14849
1776810600	37.6347	-0.23	-0.62	38	38	37.6347	3389
1776724200	37.869	-0.09	-0.24	37.9	37.9	37.8	4913
1776465000	37.9598	0.43	1.15	37.77	38	37.58	11014
1776378600	37.5277	0.08	0.20	37.46	37.55	37.37	12029
1776292200	37.4522	0.27	0.73	36.84	37.4522	36.84	4825
1776205800	37.18	0.46	1.25	36.74	37.485	36.74	28571
1776119400	36.72	0.45	1.23	36.66	36.72	36.33	28361