Global X S&p 500 Quality Dividend Etf【QDIV】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	-0.1276	-0.338013245033	37.75	38.33	37.75	5689	38.22916061	SP
4	0.3224	0.864343163539	37.3	39	36.64	8683	37.01274294	SP
12	1.3524	3.72870140612	36.27	39	36.27	4033	36.95160779	SP
26	1.8124	5.06115610165	35.81	39.09	35.635	3083	37.14459346	SP
52	2.8224	8.11034482759	34.8	39.09	33.375	3600	35.69033317	SP
156	6.0324	19.0959164292	31.59	39.09	29.13	5203	33.65058593	SP
260	6.6724	21.5586429725	30.95	39.09	27.93	6250	32.5977431	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
1783636200	37.6224	-0.16	-0.41	37.76	37.882	37.6224	2482
1783549800	37.778	-0.5	-1.31	38.33	38.33	37.778	1351
1783463400	38.2802	0.37	0.97	38.24	38.2802	38.14	19366
1783377000	37.9125	-0.33	-0.86	38.12	38.12	37.9125	1224
1783031400	38.2398	0.7	1.87	37.75	38.2398	37.75	816
1782945000	37.5381	0.3	0.81	37.23	37.68	37.23	634
1782858600	37.238	-0.58	-1.54	37.53	37.53	37.238	4731
1782772200	37.82	0.24	0.65	37.76	39	36.64	2179
1782513000	37.5766	0.53	1.43	37.2	37.59	37.2	1019
1782426600	37.0484	-0.09	-0.25	37.14	37.44	37.0484	864
1782340200	37.1398	0.17	0.45	36.95	37.23	36.95	3825
1782253800	36.9718	0.26	0.71	36.93	37.03	36.93	2762
1782167400	36.7121	-0.07	-0.19	36.78	36.85	36.7121	113236
1781821800	36.7805	-0.06	-0.17	37.06	37.06	36.7805	321
1781735400	36.8423	-0.72	-1.92	37.45	37.47	36.8423	277
1781649000	37.5654	-0.08	-0.21	37.79	37.79	37.5654	1024
1781562600	37.6459	-0.27	-0.70	37.95	37.95	37.6459	2074
1781303400	37.9119	0.35	0.92	37.58	38	37.58	409
1781217000	37.5646	0.42	1.12	37.3	37.5646	37.3	182
1781130600	37.1495	-0.17	-0.44	37.45	37.45	37.1495	515
1781044200	37.3155	0.21	0.57	37.23	37.35	37.23	239
1780957800	37.1054	-0.14	-0.36	37.25	37.32	37.1054	486
1780698600	37.2411	-0.03	-0.09	37.19	37.305	37.19	1662
1780612200	37.2745	0.23	0.61	37.23	37.2745	37.205	613
1780525800	37.0472	-0.13	-0.35	37.11	37.18	37.0472	933
1780439400	37.1771	0.2	0.55	37.04	37.23	37.04	1121
1780353000	36.9742	-0.23	-0.62	37.18	37.18	36.9742	838
1780093800	37.2058	-0.24	-0.64	37.29	37.45	37.2058	3380
1780007400	37.4464	0.11	0.31	37.33	37.55	37.33	5214
1779921000	37.3321	0.01	0.02	37.2	37.46	37.2	2642
1779834600	37.3229	-0.1	-0.27	37.57	37.57	37.3229	1609
1779489000	37.4251	0.5	1.37	37.33	37.4251	37.17	1730
1779402600	36.9202	0.13	0.35	36.7	36.9202	36.7	292
1779316200	36.7922	0.11	0.31	36.64	36.7922	36.64	1035
1779229800	36.6793	-0.05	-0.14	36.7	36.755	36.6793	1097
1779143400	36.7297	0.42	1.15	36.37	36.7297	36.37	786
1778884200	36.3121	-0.17	-0.45	36.48	36.48	36.3121	682
1778797800	36.4772	0.1	0.27	36.52	36.56	36.4401	847
1778711400	36.3807	-0.21	-0.58	36.61	36.61	36.3807	180
1778625000	36.5925	0.11	0.31	36.61	36.67	36.5925	673
1778538600	36.4795	-0.02	-0.05	36.52	36.55	36.4	863
1778279400	36.4963	-0.06	-0.17	36.64	36.72	36.31	3907
1778193000	36.5599	-0.21	-0.58	36.71	36.71	36.51	385
1778106600	36.7723	-0.04	-0.11	36.6	36.7723	36.6	359
1778020200	36.8111	0.25	0.69	36.58	36.8111	36.58	944
1777933800	36.5605	-0.41	-1.10	36.78	36.86	36.5605	732
1777674600	36.9666	-0.21	-0.56	37.21	37.21	36.87	1138
1777588200	37.1746	0.6	1.65	36.58	37.1746	36.58	295
1777501800	36.5704	-0.04	-0.10	36.51	36.58	36.41	1982
1777415400	36.6074	-0	-0.01	36.95	36.95	36.545	18436
1777329000	36.6101	-0.03	-0.08	36.75	36.75	36.6101	441
1777069800	36.6381	-0.25	-0.67	36.97	36.97	36.6	1965
1776983400	36.8839	0.26	0.71	36.81	36.98	36.81	427
1776897000	36.6227	-0.07	-0.19	36.75	36.83	36.57	8995
1776810600	36.6926	-0.07	-0.20	36.83	36.83	36.6926	828
1776724200	36.7663	0.01	0.02	36.84	36.841	36.7	4338
1776465000	36.7581	0.14	0.37	36.61	36.7581	36.61	292
1776378600	36.6209	0.27	0.73	36.27	36.6209	36.27	671
1776292200	36.3559	-0.16	-0.43	36.57	36.57	36.21	1540
1776205800	36.5119	-0.07	-0.20	36.44	36.52	36.44	1262
1776119400	36.5837	0.06	0.17	36.48	36.5837	36.311	2237
1775860200	36.522	-0.3	-0.82	36.91	36.91	36.522	952