Global X ETF ICAV【BKCH】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
1782750600	17.538	-0.35	-1.96	18.476	18.769	16.631	3828
1782491400	17.888	0.15	0.86	17.922	19.866	17.05	406
1782405000	17.736	-1.06	-5.64	18.774	18.986	17.333	42036
1782318600	18.797	-0.66	-3.38	19.508	19.743	18.366	1844
1782232200	19.455	-0.88	-4.30	19.29	20.228	18.702	6868
1782145800	20.33	0.28	1.38	20.085	21.2375	17.53	1396
1781886600	20.053	0.1	0.50	20.03	20.106	19.811	84
1781800200	19.953	-0.03	-0.16	20.015	20.225	19.549	2418
1781713800	19.984	-0.08	-0.39	19.972	20.385	19.696	187
1781627400	20.0625	-0.14	-0.69	19.876	20.5175	19.838	13779
1781541000	20.2025	0.49	2.46	20.06	20.5275	19.9665	1818
1781281800	19.717	1.46	7.97	18.89	20.428	16.831	1188
1781195400	18.261	0.22	1.20	18.068	19.553	17.625	32304
1781109000	18.045	-0.41	-2.20	18.448	19.819	16.382	29452
1781022600	18.451	-0.73	-3.82	19.436	19.9205	18.439	38639
1780936200	19.183	1.05	5.80	18.57	20.113	16.605	32311
1780677000	18.132	-1.8	-9.01	19.612	19.85	17.166	14324
1780590600	19.928	-0.73	-3.52	20.11	20.15	19.469	35175
1780504200	20.655	-0.62	-2.93	21.045	21.36	20.5025	28348
1780417800	21.2775	0.03	0.15	21.07	21.6625	20.67	1794
1780331400	21.245	0.26	1.24	21.335	21.4225	20.1725	1251
1780072200	20.985	-0.1	-0.46	21.365	21.395	19.8875	788
1779985800	21.0825	0.81	3.97	20.42	21.15	20.2275	3561
1779899400	20.2775	-0.31	-1.48	20.29	20.984	19.6075	16371
1779813000	20.5825	0.56	2.78	20.245	20.7275	19.635	5722
1779467400	20.026	0.43	2.22	20.2	20.282	19.626	2983
1779381000	19.591	0.56	2.93	19.23	19.658	19.048	20141
1779294600	19.033	0.96	5.34	18.496	19.185	16.884	7408
1779208200	18.069	-0.11	-0.62	18.444	18.616	16.664	22979
1779121800	18.182	-0.92	-4.84	18.704	19.31	18.089	2283
1778862600	19.106	-1.47	-7.14	20.44	20.989	19.002	3507
1778776200	20.575	0.58	2.90	20.22	20.625	19.575	1657
1778689800	19.9945	0.77	3.99	20.29	20.3175	19.388	1856
1778603400	19.227	-1.45	-7.00	20.38	21.08	19.187	2735
1778517000	20.675	1.24	6.39	19.878	20.68	17.292	7556
1778257800	19.434	-0.47	-2.37	19.99	20.995	17.489	32346
1778171400	19.905	-0.36	-1.75	20.58	20.73	19.521	5916
1778085000	20.26	2.06	11.32	18.854	20.683	17.61	19879
1777998600	18.199	0.77	4.42	18.004	18.403	17.751	1773
1777653000	17.428	0.66	3.91	17.05	17.934	16.925	1765
1777566600	16.771999	0.97	6.15	15.998	16.822	15.928	246
1777480200	15.801	-0.4	-2.44	16.425999	16.588	15.603	290
1777393800	16.196	-0.75	-4.43	17.002	17.008	15.964	6209
1777307400	16.947	-0.66	-3.73	17.398	17.632	16.816	1323
1777048200	17.604	-0.54	-2.97	17.618	18.678	17.369	45419
1776961800	18.143	0.62	3.56	17.344	18.252	17.098	9104
1776875400	17.52	0.72	4.27	17.262	17.631	16.968	25802
1776789000	16.802	-0.42	-2.46	17.42	17.697	16.671	18591
1776702600	17.226	0.16	0.93	16.521999	17.229	16.521999	7275
1776443400	17.067	0.96	5.93	16.264	17.517	15.941	3094
1776357000	16.111	-0.1	-0.63	16.768	16.768	15.749	3464
1776270600	16.213	-0.21	-1.30	16.166	16.454	16.111999	287
1776184200	16.427	1.35	8.94	15.706	16.748999	15.593	3127
1776097800	15.079	0.04	0.25	14.204	15.328	13.182	2529
1775838600	15.041	0.62	4.28	14.496	15.106	14.362	519
1775752200	14.423	0.09	0.60	14.222	14.529	14.01	844
1775665800	14.337	1.36	10.44	14.184	14.61	14.184	1247
1775579400	12.982	0.28	2.23	13.076	17.3985	12.407	270
1775147400	12.699	-0.14	-1.08	12.266	12.851	11.924	2565
1775061000	12.838	0.85	7.07	13.124	13.124	12.361	7737
1774974600	11.99	-0.19	-1.59	11.96	13.744	11.768	4539
1774888200	12.184	-0.43	-3.44	13.008	14.148	11.978	2139