Global X Eur Infra Develop UCITS ETF EUR Acc【BRIJ】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

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
1780677000	23.3875	0.02	0.06	23.72	23.785	23.365	1275
1780590600	23.3725	-0.05	-0.21	23.535	23.535	23.3375	19689
1780504200	23.4225	-0.12	-0.51	23.675	23.7225	23.02	71
1780417800	23.5425	0.06	0.26	23.965	23.965	23.2325	10556
1780331400	23.4825	-0.62	-2.58	23.765	24.575	23.0075	1667
1780072200	24.105	0.22	0.91	24.195	24.8025	23.41	41519
1779985800	23.8875	0.04	0.18	23.85	24.705	23.19	7229
1779899400	23.845	0.04	0.17	23.955	24.07	23.7825	5
1779813000	23.805	0.3	1.27	23.6	24.64	23.5725	5628
1779467400	23.5075	0.25	1.09	23.705	23.89	23.4225	581
1779381000	23.255	-0.2	-0.83	23.255	23.255	23.255	16
1779294600	23.45	0.4	1.75	23.275	23.675	23.0475	24679
1779208200	23.0475	-0.16	-0.67	23.48	23.48	22.93	374
1779121800	23.2025	0.11	0.49	23.35	23.35	22.785	9869
1778862600	23.09	-0.63	-2.65	23.5	23.5	23.065	973
1778776200	23.7175	0.2	0.86	23.78	23.885	23.435	3167
1778689800	23.515	-0.06	-0.24	23.815	23.815	23.24	1881
1778603400	23.5725	-0.43	-1.78	23.955	24.6375	23.445	4181
1778517000	24	0.1	0.42	24.01	24.015	23.92	45
1778257800	23.9	-0.3	-1.24	23.985	24.7825	23.76	500
1778171400	24.2	-0.23	-0.92	24.055	24.72	23.905	949
1778085000	24.425	0.75	3.15	24.005	24.91	23.7075	10079
1777998600	23.68	-0.33	-1.35	23.37	23.7375	23.35	251
1777653000	24.005	0.29	1.24	24.105	24.735	23.125	3628
1777566600	23.71	0.47	2.01	23	23.8075	23	4416
1777480200	23.2425	-0.37	-1.56	23.235	23.465	23.2125	9488
1777393800	23.61	-0.07	-0.31	23.715	23.93	23.3375	56064
1777307400	23.6825	0.02	0.07	23.77	23.955	23.67	929
1777048200	23.665	-0.39	-1.62	23.835	24.6275	23.665	524
1776961800	24.055	0.01	0.04	24.165	24.6375	23.28	1791
1776875400	24.045	-0.23	-0.95	24.34	24.8675	24.0025	140
1776789000	24.275	-0.23	-0.93	24.685	24.965	24.2325	2502
1776702600	24.5025	-0.23	-0.91	24.13	25.015	24.13	30943
1776443400	24.7275	0.28	1.16	24.51	25.24	24.4975	14125
1776357000	24.445	-0.16	-0.65	24.645	24.715	24.405	16428
1776270600	24.605	-0.07	-0.28	24.75	24.75	24.2075	11
1776184200	24.675	0.39	1.62	24.67	24.73	24.405	30384
1776097800	24.2825	-0.28	-1.15	24.16	24.44	24.12	1006
1775838600	24.565	0.11	0.43	24.575	24.6775	24.2225	1051
1775752200	24.46	0.07	0.31	24.345	24.4825	24.2175	17580
1775665800	24.385	0.99	4.21	24.33	24.5275	23.7075	1607
1775579400	23.4	-0.15	-0.65	23.55	24.155	23.335	6028
1775147400	23.5525	-0.04	-0.18	23.23	24.0425	23.11	215
1775061000	23.595	0.92	4.05	23.4	24.0825	23.2875	69
1774974600	22.6775	0.4	1.80	22.765	23.0375	22.435	4837
1774888200	22.2775	0.11	0.51	22.25	22.5075	22.045	73354
1774632600	22.165	-0.26	-1.15	22.59	22.59	21.9925	4644
1774546200	22.4225	-0.27	-1.20	22.5	22.6575	22.335	8098
1774459800	22.695	0.34	1.51	22.805	22.9525	22.57	947
1774373400	22.3575	0.13	0.58	22.255	22.46	21.5275	2289
1774287000	22.2275	0.13	0.57	22	22.69	21.25	13269
1774027800	22.1025	-0.4	-1.79	22.825	22.9	22.0675	8141
1773941400	22.505	-0.54	-2.32	22.63	22.9375	22.185	2149
1773855000	23.04	-0.06	-0.24	23.205	23.3425	22.635	651918
1773768600	23.095	0.31	1.35	23.14	23.24	23.02	24148
1773682200	22.7875	0.13	0.56	22.635	23.02	22.5525	1341
1773423000	22.66	-0.26	-1.13	22.45	23.11	22.45	24224
1773336600	22.92	-0.09	-0.37	23	23.01	22.73	5947
1773250200	23.005	-0.38	-1.62	23.06	23.2625	22.5625	70049
1773163800	23.385	0.57	2.48	23.29	23.54	23.045	4412
1773077400	22.82	-0.14	-0.62	22.5	22.8925	22.1625	1330
1772818200	22.9625	-0.03	-0.12	23.2	23.2525	22.6025	2209