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
1783096200	23.8525	0.34	1.47	23.47	23.8675	23.47	196
1783009800	23.5075	0.59	2.55	23.055	23.7025	23.055	7783
1782923400	22.9225	-0.2	-0.86	23.2	23.41	22.7425	1414
1782837000	23.1225	0.13	0.57	23.1	23.55	22.8475	962
1782750600	22.9925	-0.23	-0.98	23.27	23.27	22.9225	1016
1782491400	23.22	-0.14	-0.61	23.66	23.66	22.985	2811
1782405000	23.3625	0.13	0.54	23.42	23.4275	23.2675	906
1782318600	23.2375	-0.23	-0.99	23.2	23.4075	23.17	197
1782232200	23.47	-0.15	-0.65	23.565	23.59	23.035	22039
1782145800	23.6225	-0.12	-0.51	24	24	23.195	952
1781886600	23.7425	0.01	0.04	23.74	23.765	23.6225	2002
1781800200	23.7325	-0.22	-0.91	23.885	24.035	23.1125	3474
1781713800	23.95	0.16	0.68	23.79	24.305	23.3625	1538
1781627400	23.7875	-0.08	-0.35	23.98	23.98	23.3125	1930
1781541000	23.87	0.19	0.81	24.25	24.335	23.4625	6428
1781281800	23.6775	0.56	2.42	23.68	23.8125	23.48	30
1781195400	23.1175	0.11	0.47	23.17	23.345	22.7925	1980
1781109000	23.01	-0.09	-0.37	23.27	23.415	22.7	252
1781022600	23.095	-0.12	-0.53	23.425	23.5225	23.055	8939
1780936200	23.2175	-0.17	-0.73	23.29	23.4375	22.895	3979
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