Global X ETF ICAV【COPG】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	48.66	-3.62	-6.92	51.6	52.605	48.55	125547
1780590600	52.275	-0.72	-1.35	52.23	52.665	51.645	65164
1780504200	52.99	-1.29	-2.37	53.95	54.01	52.455	68989
1780417800	54.275	2.72	5.27	52.44	54.37	52.44	81715
1780331400	51.56	0.22	0.42	51.01	51.645	50.2625	77692
1780072200	51.345	0.63	1.23	51.37	51.725	50.565	62180
1779985800	50.72	0.52	1.04	49.455	50.81	49.1775	100447
1779899400	50.2	-0.14	-0.28	50.3	50.525	49.45	46754
1779813000	50.34	2.06	4.27	50.08	50.885	49.9075	52634
1779467400	48.28	0.78	1.64	48.21	48.5025	47.7075	53919
1779381000	47.5025	0.06	0.13	46.99	47.825	46.775	67374
1779294600	47.44	1.38	3.00	46.705	48.28	46.3925	77898
1779208200	46.0575	-1.64	-3.43	47.49	49.3525	45.725	86876
1779121800	47.695	-1.31	-2.68	48.08	49.085	47.6475	90313
1778862600	49.0075	-2.89	-5.56	50.36	50.69	48.51	121373
1778776200	51.895	-1.3	-2.44	52.32	52.895	51.105	53074
1778689800	53.195	3.17	6.34	52.27	53.475	51.785	84661
1778603400	50.025	-0.67	-1.31	50	51.005	49.8075	62023
1778517000	50.69	1.83	3.75	49.44	50.89	48.78	107417
1778257800	48.8575	-0.04	-0.07	48.9	49.4475	48.045	74184
1778171400	48.8925	0.85	1.76	48.475	49.17	48.2975	70426
1778085000	48.045	2.72	6.00	45.96	48.42	45.96	126360
1777998600	45.325	-0.38	-0.82	45.065	47.765	44.5825	52333
1777653000	45.7	0.22	0.48	45.88	47.84	45.41	6600
1777566600	45.4825	0.12	0.26	45.11	46.1325	44.9275	69390
1777480200	45.365	-0.33	-0.72	46.28	46.415	45.235	34853
1777393800	45.6925	-1.2	-2.55	47.015	47.9225	45.4275	81304
1777307400	46.89	-0.84	-1.75	47.59	47.6075	46.7425	47448
1777048200	47.725	-1.18	-2.41	47.885	48.435	47.4325	56085
1776961800	48.9025	-0.26	-0.53	48.72	50.16	47.9175	69788
1776875400	49.165	0.57	1.18	48.635	50.3525	47.5975	103048
1776789000	48.5925	-1.35	-2.71	49.83	49.925	48.4075	42396
1776702600	49.945	-0.79	-1.55	49.47	50.1175	49.34	49337
1776443400	50.73	1.03	2.06	49.61	51.15	49.1525	50859
1776357000	49.705	0.2	0.40	50.07	50.215	49.4975	36971
1776270600	49.505	-0.06	-0.12	49.7	50.0425	49.415	35398
1776184200	49.565	1.06	2.19	48.505	49.8175	48.505	70376
1776097800	48.5025	-0.03	-0.05	48.11	48.72	47.4625	38930
1775838600	48.5275	1.14	2.40	47.5	49.0325	47.35	128612
1775752200	47.39	-0.96	-1.99	47.795	48.07	47.14	35105
1775665800	48.3525	3.73	8.36	47.91	48.6075	47.395	93512
1775579400	44.6225	-0.58	-1.28	46.005	46.0625	44.1425	85567
1775147400	45.2	-0.76	-1.64	44.41	45.6225	43.36	99552
1775061000	45.955	2.44	5.61	45.565	46.2575	44.3225	109109
1774974600	43.515	1.08	2.55	42.28	43.7525	42.115	53851
1774888200	42.435	0.13	0.30	42.505	45.8225	41.73	72169
1774632600	42.3075	0.48	1.15	42.45	42.6375	41.1475	80962
1774546200	41.825	-2.22	-5.04	43.235	43.325	41.7625	96424
1774459800	44.045	1.46	3.43	43.725	46.5675	43.4725	134091
1774373400	42.585	0.38	0.90	42.23	42.63	41.33	105265
1774287000	42.205	1.28	3.13	40	45.5275	34.72	178628
1774027800	40.9225	-0.72	-1.72	42.24	45.2875	40.6075	115467
1773941400	41.64	-3.05	-6.81	44.005	44.005	37.9075	228291
1773855000	44.685	-0.79	-1.73	46.245	46.3825	44.2225	188772
1773768600	45.47	0.31	0.68	45.385	46.15	45.11	42622
1773682200	45.165	-0.25	-0.55	44.815	49.155	44.815	104396
1773423000	45.415	-1.54	-3.28	46.735	47.27	45.2525	138742
1773336600	46.955	-0.73	-1.53	47.585	47.975	46.2525	53090
1773250200	47.685	-1.06	-2.16	48.395	48.395	47.3125	70208
1773163800	48.74	2.9	6.31	48.105	50.5125	47.5725	160875
1773077400	45.845	-1.09	-2.32	46	49.3775	44.585	176822
1772818200	46.935	-1.43	-2.95	48.555	50.23	46.3425	130515