Global X Cybersecurity UCITS ETF USD Acc【BUGG】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
1782923400	13.182	0.52	4.07	12.8	13.614	12.734	22013
1782837000	12.667	0.26	2.10	12.452	12.712	12.211	17578
1782750600	12.406	0.66	5.61	12.006	12.498	11.312	13215
1782491400	11.747	0.23	2.01	11.622	11.748	11.584	12114
1782405000	11.516	-0.1	-0.83	11.548	11.697	11.099	10925
1782318600	11.612	0.22	1.91	11.516	11.813	11.027	4407
1782232200	11.394	0.16	1.46	11.032	11.644	10.844	19891
1782145800	11.23	-0.12	-1.09	11.346	11.696	10.664	7317
1781886600	11.354	0.18	1.59	11.362	11.375	11.286	2620
1781800200	11.176	-0.08	-0.75	11.314	11.338	10.953	2373
1781713800	11.26	-0.02	-0.18	11.322	11.76	10.875	12325
1781627400	11.28	-0.17	-1.50	11.44	11.573	10.981	11458
1781541000	11.452	0.13	1.14	11.448	11.835	10.973	11277
1781281800	11.323	0.15	1.35	11.294	11.765	11.008	18726
1781195400	11.172	-0.04	-0.35	11.194	11.692	10.836	11661
1781109000	11.211	0.11	1.01	11.194	11.695	10.799	9746
1781022600	11.099	-0.5	-4.28	11.54	11.756	10.985	13256
1780936200	11.595	-0.21	-1.76	11.776	11.998	10.854	14753
1780677000	11.803	-0.26	-2.16	11.864	12.115	11.254	28160
1780590600	12.063	-0.2	-1.64	11.882	12.112	10.913	29486
1780504200	12.264	-0.12	-0.97	12.59	12.601	12.083	27673
1780417800	12.384	-0.29	-2.25	12.636	12.667	12.247	32952
1780331400	12.669	1.05	9.04	12.098	12.712	11.612	58173
1780072200	11.619	0.53	4.77	11.142	11.768	10.87	25425
1779985800	11.09	0.25	2.28	10.89	11.097	10.464	21859
1779899400	10.843	-0.62	-5.42	11.14	11.172	10.474	28318
1779813000	11.464	0.15	1.28	11.404	11.468	11.115	26321
1779467400	11.319	0.29	2.63	11.14	11.548	11.094	23395
1779381000	11.029	0.09	0.80	11.046	11.401	9.784	8615
1779294600	10.942	0.03	0.30	10.858	11.302	9.621	63465
1779208200	10.909	0.18	1.68	10.868	11.07	9.725	21674
1779121800	10.729	0.29	2.80	10.534	11.406	9.49	31193
1778862600	10.437	0.11	1.07	10.358	11.266	9.371	20790
1778776200	10.327	0.42	4.22	10.028	10.327	9.314	9072
1778689800	9.909	0.04	0.43	9.912	10.0375	9.1675	3971
1778603400	9.8665	-0.02	-0.25	10.05	10.114	9.211	21152
1778517000	9.891	0.05	0.48	10.076	11.145	9.256	25824
1778257800	9.8435	0.24	2.54	9.796	10.2895	9.123	19623
1778171400	9.5995	0.56	6.14	9.172	9.803	8.9565	10803
1778085000	9.044	-0.12	-1.30	9.1039999	9.2375	8.785	10002
1777998600	9.1635	0.4	4.50	9.126	9.4515	8.726	19086
1777653000	8.7685	0.07	0.86	8.821	8.835	8.639	2365
1777566600	8.694	-0.11	-1.28	8.862	9.6835	8.5145	25140
1777480200	8.8065	0.03	0.38	8.801	9.6585	8.6065	15596
1777393800	8.773	-0.02	-0.19	8.824	8.824	8.763	19213
1777307400	8.7895	0.24	2.78	8.68	9.6184999	8.569	14046
1777048200	8.5515	-0.08	-0.97	8.631	9.6045	8.5055	7143
1776961800	8.635	-0.33	-3.70	8.914	9.712	8.5505	12789
1776875400	8.967	0.03	0.34	8.949	9.7655	8.9025	9324
1776789000	8.937	0.27	3.10	8.766	9.673	8.7005	21398
1776702600	8.668	0.11	1.28	8.55	9.5574999	8.5195	21709
1776443400	8.5585	0.12	1.39	8.471	9.6015	8.471	13871
1776357000	8.441	0.29	3.54	8.28	8.503	8.2515	10747
1776270600	8.1525	0.2	2.53	8.0079999	8.3295	7.9265	7376
1776184200	7.9515	0.05	0.66	8.03	9.301	7.502	11040
1776097800	7.8995	0.14	1.81	7.709	9.1335	7.324	9852
1775838600	7.759	-0.44	-5.40	8.15	9.341	7.687	312801
1775752200	8.202	-0.57	-6.46	8.635	9.5485	8.195	1198
1775665800	8.768	0.19	2.17	8.9019999	9.657	8.3394999	5672
1775579400	8.5815	0.03	0.29	8.6	9.576	7.827	2710
1775147400	8.5565	0.11	1.33	8.401	9.4695	8.1385	32922