Global X Defense Tech ETF【SHLD】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	-0.8508	-1.41141340411	60.28	60.9	57.89	1976728	58.8150889	SP
4	-5.4708	-8.42958397535	64.9	65.32	57.89	1917563	61.94435082	SP
12	-14.5708	-19.6902702703	74	75.27	57.89	1954823	66.00795355	SP
26	-6.3708	-9.6820668693	65.8	78.4929	57.89	2068757	70.9502264	SP
52	-0.3708	-0.620066889632	59.8	78.4929	57.89	1539179	68.89824477	SP
156	34.6902	140.224746352	24.739	78.4929	23.7	747368	62.84839059	SP
260	34.6902	140.224746352	24.739	78.4929	23.7	747368	62.84839059	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
1782772200	58.7	0.31	0.53	58.7	59.115	58.57	1464411
1782513000	58.39	0.19	0.33	57.9	59.0199	57.89	1905077
1782426600	58.2	-0.68	-1.15	58.6	59.1599	58.14	2684613
1782340200	58.88	-1.68	-2.77	59.7	59.9	58.855	2412240
1782253800	60.56	-0.03	-0.05	60.28	60.9	60.28	1417298
1782167400	60.59	-1.71	-2.74	61.83	61.84	60.31	4956107
1781821800	62.3	-1.53	-2.40	63.96	64.2	61.93	1750248
1781735400	63.83	-0.03	-0.05	63.94	64.84	63.66	1365995
1781649000	63.86	0.58	0.92	63.74	64.065	63.28	1588968
1781562600	63.28	-0.54	-0.85	63.815	64	63.155	2125586
1781303400	63.82	-1.33	-2.04	64.76	64.76	63.62	973266
1781217000	65.15	2.79	4.47	62.88	65.319999	62.77	2238322
1781130600	62.36	-0.75	-1.19	63.21	63.52	62.275	1199291
1781044200	63.11	0.04	0.06	63.26	63.715	61.8	1436011
1780957800	63.07	0.02	0.03	63.48	63.8499	62.8	1241105
1780698600	63.05	-1.26	-1.96	64.09	64.135	62.74	1940797
1780612200	64.31	1	1.58	63.71	64.39	63.6	1521521
1780525800	63.31	-1.55	-2.39	64.18	64.18	63.27	1315490
1780439400	64.86	-0.76	-1.16	64.9	65.08	64.489999	2897357
1780353000	65.62	-1.91	-2.83	66.7	66.7	65.200599	2232007
1780093800	67.53	-0.39	-0.57	67.69	67.69	66.92	2123660
1780007400	67.92	2.39	3.65	66.31	68.1	66.25	4877335
1779921000	65.53	-0.6	-0.91	65.989999	66.209999	65.3	1357390
1779834600	66.129999	0.98	1.50	66	66.37	65.62	1966751
1779489000	65.15	0.78	1.21	65.01	65.3171	64.7	1388880
1779402600	64.37	-0.23	-0.36	64.39	64.67	63.89	1730022
1779316200	64.599999	0.58	0.91	64.23	64.64	63.74	1875830
1779229800	64.019999	0.37	0.58	64.17	64.55	63.625	4884140
1779143400	63.65	1.31	2.10	62.91	63.685	62.815	1631720
1778884200	62.34	-1.76	-2.75	63.27	63.36	62.21	1345761
1778797800	64.099999	0.31	0.49	63.82	64.39	63.8	1439122
1778711400	63.79	-0.85	-1.31	64	64	62.925	1943167
1778625000	64.64	-0.11	-0.17	64.239999	64.73	63.87	1291443
1778538600	64.75	-0.5	-0.77	64.34	64.935	64.0703	2862428
1778279400	65.25	-0.66	-1.00	65.58	65.64	64.91	1977634
1778193000	65.91	-2.05	-3.02	66.95	67	65.47	3554960
1778106600	67.96	0.43	0.64	67.38	68.1595	66.8084	1666325
1778020200	67.53	-0.55	-0.81	68.76	68.7899	67.33	1664505
1777933800	68.08	0.16	0.24	68.13	69.03	67.9809	1619564
1777674600	67.92	-0.29	-0.43	68.36	68.3695	67.8	1365041
1777588200	68.21	1.62	2.43	67.06	68.28	67.05	1684482
1777501800	66.59	-0.52	-0.77	67.61	67.68	66.379999	1759577
1777415400	67.11	-0.37	-0.55	67.065	67.18	66.48	1982477
1777329000	67.48	-0.09	-0.13	67.425	68.3	67.3276	1322790
1777069800	67.57	-1.26	-1.83	68.34	68.52	67.19	2904639
1776983400	68.83	-1.46	-2.08	69.59	69.75	68.01	1946116
1776897000	70.29	-0.2	-0.28	71.17	71.38	69.9501	1914676
1776810600	70.49	-2.5	-3.43	72.1	72.2	70.3403	2998466
1776724200	72.99	-0.36	-0.49	73.26	73.4992	72.74	1536492
1776465000	73.35	-0.39	-0.53	74.48	74.805	73.275	1861020
1776378600	73.74	-0.85	-1.14	74.59	74.9	73.33	1375748
1776292200	74.59	0.26	0.35	74.405	74.69	74.06	1378997
1776205800	74.33	-0.19	-0.25	74.255	74.76	74.01	1505474
1776119400	74.52	1.82	2.50	73.02	74.56	73.02	1768529
1775860200	72.7	-1.55	-2.09	73.34	73.34	72.1	1636642
1775773800	74.25	-0.71	-0.95	74.54	74.9329	74.13	1204030
1775687400	74.96	1.04	1.41	74.78	75.27	74.5	1867790
1775601000	73.92	-0.86	-1.15	74	74.18	73.04	1500393
1775514600	74.78	0.82	1.11	74.06	74.8899	74.05	1419585
1775169000	73.96	0.48	0.65	72.66	74.46	72.27	1491852
1775082600	73.48	2.64	3.73	72.75	74.0499	72.73	2140273
1774996200	70.84	2.54	3.72	69.35	71.06	69.07	2031346
1774909800	68.3	-1.57	-2.25	70.26	70.33	67.965	1939465