Global X US Infrastructure Development ETF【PAVE】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	1.43	2.50569476082	57.07	59.16	55.29	1989576	57.23615687	SP
4	4.34	8.01329394387	54.16	59.16	53.73	1567140	56.64635463	SP
12	6.95	13.4820562561	51.55	59.16	49.045	1620071	55.35120008	SP
26	9.75	20	48.75	59.16	47.77	1618830	53.58361619	SP
52	16.29	38.592750533	42.21	59.16	41.65	1265627	51.04194271	SP
156	28.47	94.8051948052	30.03	59.16	28.19	1195022	42.48556686	SP
260	32.635	126.174366905	25.865	59.16	22.145	1165801	36.39012794	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781735400	57.98	-0.52	-0.89	58.46	59.21	57.84	4305309
1781649000	58.5	0.33	0.57	58.48	59.16	58.48	1897952
1781562600	58.17	0.41	0.71	58.71	59.01	58.14	1897842
1781303400	57.76	0.58	1.01	57.57	58.08	57.3	1524997
1781217000	57.18	1.88	3.40	55.91	57.315	55.79	2121762
1781130600	55.3	-1.87	-3.27	57.07	57.205	55.29	2505328
1781044200	57.17	0.66	1.17	56.99	57.67	55.71	1490882
1780957800	56.51	-0.17	-0.30	57.16	57.16	56.39	1312600
1780698600	56.68	-0.93	-1.61	57.36	57.57	56.4	1555186
1780612200	57.61	0.32	0.56	57.45	57.675	57.1	1184662
1780525800	57.29	0.4	0.70	56.71	57.69	56.65	1617311
1780439400	56.89	0.91	1.63	56	57.03	55.945	2125078
1780353000	55.98	-0.33	-0.59	55.83	56.14	55.2	1143995
1780093800	56.31	-0.14	-0.25	56.49	56.69	56.125	1093784
1780007400	56.45	-0.27	-0.48	56.6	56.71	55.72	1886521
1779921000	56.72	0.41	0.73	56.65	56.84	56.35	1097992
1779834600	56.31	1.37	2.49	55.58	56.385	55.435	1682673
1779489000	54.94	0.4	0.73	54.94	55.26	54.34	1224967
1779402600	54.54	0.05	0.09	54.21	54.78	53.8	1114471
1779316200	54.49	0.72	1.34	54.16	54.68	53.73	1297658
1779229800	53.77	-0.95	-1.74	54.34	54.34	53.32	1535277
1779143400	54.72	-0.69	-1.25	55.52	55.52	54.475	1610865
1778884200	55.41	-1.42	-2.50	56.15	56.15	55.235	2694946
1778797800	56.83	0.36	0.64	56.76	56.96	56.38	1831139
1778711400	56.47	-0.05	-0.09	56.62	56.78	56.08	1718268
1778625000	56.52	-0.52	-0.91	56.86	57.0099	55.8	1245194
1778538600	57.04	0.25	0.44	56.8	57.26	56.61	1508307
1778279400	56.79	-0.02	-0.04	57.32	57.33	56.695	1090351
1778193000	56.81	-1.54	-2.64	58.54	58.55	56.68	1735966
1778106600	58.35	0.98	1.71	58.04	58.42	57.62	1707224
1778020200	57.37	1.18	2.10	56.855	57.62	56.65	3171018
1777933800	56.19	-0.5	-0.88	56.6	56.875	55.935	1991254
1777674600	56.69	-0.1	-0.18	57.08	57.08	56.43	1306736
1777588200	56.79	1.66	3.01	55.5	56.89	55.46	1766321
1777501800	55.13	-0.6	-1.08	55.86	56.01	55.0299	1555133
1777415400	55.73	-0.54	-0.96	56.12	56.195	55.34	1406271
1777329000	56.27	0.17	0.30	56.13	56.62	55.73	1129525
1777069800	56.1	-0.25	-0.44	56.44	56.48	55.91	2744882
1776983400	56.35	1.22	2.21	55.665	56.635	55.25	1314324
1776897000	55.13	-0.11	-0.20	55.79	55.88	54.89	1845526
1776810600	55.24	-0.23	-0.41	55.67	56.09	55.02	1674428
1776724200	55.47	0.41	0.74	54.98	55.565	54.79	839686
1776465000	55.06	1.23	2.28	54.47	55.59	54.37	1585051
1776378600	53.83	-0.23	-0.43	54.11	54.41	53.63	1146700
1776292200	54.06	-0.94	-1.71	54.84	55.02	53.785	1444939
1776205800	55	-0.02	-0.04	55.22	55.33	54.62	2438072
1776119400	55.02	0.37	0.68	54.38	55.07	54.225	2039236
1775860200	54.65	0.06	0.12	54.81	54.945	54.48	869634
1775773800	54.585	0.7	1.29	53.6	54.885	53.5	1701252
1775687400	53.89	2.41	4.67	53.33	53.9922	53.23	2722056
1775601000	51.485	0.05	0.11	51.12	51.635	50.94	1413223
1775514600	51.43	0.13	0.25	51.29	51.435	50.67	974472
1775169000	51.3	-0.39	-0.75	50.85	52.14	50.55	1059963
1775082600	51.69	0.88	1.73	51.32	52.19	51.18	1725759
1774996200	50.81	1.62	3.29	49.85	51.17	49.635	2356984
1774909800	49.19	-0.59	-1.19	50.38	50.466	49.045	1348074
1774650600	49.78	-0.37	-0.74	49.99	50.44	49.66	1299604
1774564200	50.15	-1.19	-2.31	50.82	51.185	50.04	1169285
1774477800	51.335	0.37	0.72	51.55	51.77	50.91	1495844
1774391400	50.97	0.77	1.53	49.74	51.24	49.73	1046602
1774305000	50.2	1.18	2.41	50.08	51.12	49.86	1256829
1774045800	49.02	-0.97	-1.94	49.86	50.12	48.62	1383018
1773959400	49.99	-0.32	-0.64	49.65	50.33	49.26	1413565
1773873000	50.31	-0.56	-1.10	50.86	51.05	50.27	1422011