Global X Fintech UCITS ETF USD Acc【FINX】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781798100	6.833	-0.07	-1.06	6.827	6.838	6.8	1416
1781711700	6.906	0.06	0.85	6.823	6.906	6.791	299
1781625300	6.848	0.05	0.78	6.767	6.848	6.767	303
1781538900	6.795	0.32	4.94	6.723	6.795	6.723	56
1781279700	6.475	0.05	0.75	6.475	6.475	6.475	324
1781193300	6.4269999	0.02	0.34	6.4269999	6.4269999	6.4269999	2
1781106900	6.405	-0.02	-0.26	6.429	6.429	6.394	204
1781020500	6.422	-0.11	-1.62	6.54	6.557	6.422	2231
1780934100	6.5279999	0.03	0.43	6.492	6.54	6.492	452
1780674900	6.5	-0.25	-3.70	6.705	6.705	6.5	8436
1780588500	6.75	0.05	0.82	6.683	6.768	6.65	222926
1780502100	6.695	-0.39	-5.54	6.986	6.986	6.695	736
1780415700	7.088	0.09	1.26	7.128	7.18	7.088	8665
1780329300	7	-0.07	-0.96	7	7	7	150
1780070100	7.068	0.39	5.90	6.921	7.068	6.921	2753
1779983700	6.674	-0.08	-1.11	6.75	6.75	6.674	2841
1779897300	6.749	-0.06	-0.84	6.74	6.749	6.709	1079
1779810900	6.806	0.11	1.64	6.753	6.806	6.753	66
1779724500	6.696	0	0.00	6.696	6.696	6.696	0
1779465300	6.696	0.02	0.24	6.696	6.696	6.696	48
1779378900	6.68	-0.03	-0.40	6.68	6.68	6.68	7
1779292500	6.707	0	0.00	6.707	6.707	6.707	0
1779206100	6.707	-0.02	-0.33	6.707	6.707	6.707	5
1779119700	6.729	-0.02	-0.34	6.82	6.82	6.729	36
1778860500	6.752	0.02	0.36	6.752	6.752	6.752	6
1778774100	6.728	0	0.00	6.728	6.728	6.728	0
1778687700	6.728	-0.11	-1.64	6.916	6.916	6.713	2721
1778601300	6.84	0	0.00	6.84	6.84	6.84	9
1778514900	6.84	0.04	0.57	6.84	6.84	6.84	1000
1778255700	6.801	-0.17	-2.42	6.801	6.801	6.801	5
1778169300	6.97	0.04	0.52	6.958	6.971	6.958	169
1778082900	6.934	0.03	0.49	6.979	7.044	6.934	16493
1777996500	6.9	0.15	2.16	7.047	7.047	6.9	2620
1777910100	6.754	0	0.06	6.754	6.754	6.754	0
1777564500	6.75	0.13	1.89	6.702	6.75	6.683	1425
1777478100	6.625	-0.25	-3.68	6.7	6.7	6.625	624
1777391700	6.878	-0.02	-0.30	6.852	6.878	6.852	243
1777305300	6.899	0.05	0.77	6.865	6.899	6.865	331
1777046100	6.846	-0.2	-2.89	6.85	6.85	6.846	524
1776959700	7.05	-0.09	-1.22	7.05	7.05	7.05	18
1776873300	7.137	0.03	0.44	7.145	7.145	7.137	703
1776786900	7.106	0.04	0.58	7.106	7.106	7.106	46
1776700500	7.065	0.07	0.93	7.034	7.065	7.034	442
1776441300	7	0.16	2.34	6.954	7	6.954	352
1776354900	6.84	0.06	0.88	6.905	6.948	6.84	861
1776268500	6.78	0.32	4.87	6.675	6.78	6.67	1447
1776182100	6.465	0.15	2.29	6.465	6.465	6.465	20
1776095700	6.32	0.13	2.03	6.32	6.32	6.32	0
1775836500	6.194	0	0.00	6.194	6.194	6.194	0
1775750100	6.194	-0.31	-4.78	6.362	6.362	6.194	91
1775663700	6.505	0.3	4.75	6.468	6.505	6.468	1966
1775577300	6.21	0.02	0.32	6.304	6.304	6.21	3850
1775145300	6.19	-0.09	-1.50	6.097	6.19	6.07	1843
1775058900	6.284	0.12	1.95	6.2939999	6.36	6.284	6052
1774972500	6.164	0.06	1.07	6.164	6.164	6.164	0
1774886100	6.099	-0.23	-3.68	6.132	6.155	6.099	581
1774630500	6.332	-0.13	-2.06	6.332	6.332	6.332	40
1774544100	6.465	-0.05	-0.77	6.424	6.465	6.424	4
1774457700	6.515	0.03	0.42	6.515	6.515	6.515	1000
1774371300	6.488	-0.19	-2.87	6.488	6.488	6.488	386
1774284900	6.68	0.09	1.40	6.399	6.68	6.399	561
1774025700	6.588	0.07	1.12	6.624	6.624	6.527	725
1773939300	6.515	-0.16	-2.43	6.63	6.63	6.515	254