Global X ETF ICAV【COPX】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780590600	70.23	-0.95	-1.33	70.31	70.84	69.68	47972
1780504200	71.175	-1.95	-2.67	72.77	72.77	70.275	80664
1780417800	73.125	3.81	5.49	71.06	73.21	70.92	103168
1780331400	69.32	0.11	0.16	68.76	69.405	67.585	64784
1780072200	69.21	1.05	1.55	68.9	69.835	67.93	29877
1779985800	68.155	0.73	1.09	66.28	68.255	65.985	39851
1779899400	67.42	-0.24	-0.35	67.67	67.885	66.48	90476
1779813000	67.66	2.79	4.29	67.68	68.37	67.29	47433
1779467400	64.875	1.2	1.88	65.11	65.194999	64.11	38852
1779381000	63.675	-0.17	-0.26	63.36	64.155	62.78	38298
1779294600	63.84	2.15	3.48	62.2	64.17	62.085	82030
1779208200	61.695	-2.21	-3.45	63.74	63.895	61.29	82697
1779121800	63.9	-1.37	-2.10	64.519999	65.715	63.9	75038
1778862600	65.269999	-4.68	-6.68	67.71	67.78	65.075	101132
1778776200	69.945	-1.96	-2.72	70.77	71.255	69.105	52393
1778689800	71.9	4.37	6.47	70.66	72.19	70.07	84012
1778603400	67.53	-1.67	-2.41	68.12	69.04	67.395	88441
1778517000	69.2	2.62	3.94	66.72	69.355	66.39	113239
1778257800	66.58	0.01	0.02	66.61	67.48	65.73	101435
1778171400	66.569999	1.22	1.87	66.019999	66.935	65.68	102232
1778085000	65.345	3.82	6.20	62.66	65.795	62.66	120797
1777998600	61.53	-0.73	-1.16	60.97	61.965	60.54	54102
1777653000	62.255	0.5	0.80	62.44	62.915	61.91	10554
1777566600	61.76	0.59	0.96	60.72	62.575	60.61	70203
1777480200	61.175	-0.54	-0.87	62.19	62.455	60.955	32716
1777393800	61.715	-1.83	-2.87	63.31	63.8	61.29	67778
1777307400	63.54	-0.9	-1.40	64.04	64.495	63.335	32224
1777048200	64.444999	-1.58	-2.39	64.68	65.345	64.04	38772
1776961800	66.025	-0.39	-0.58	65.39	66.569999	64.9	84749
1776875400	66.41	0.77	1.18	65.599999	66.715	65.48	124374
1776789000	65.635	-1.93	-2.86	67.41	67.455	65.394999	89003
1776702600	67.565	-1.19	-1.72	67.17	67.765	66.595	42172
1776443400	68.75	1.31	1.93	67	69.585	66.455	55976
1776357000	67.445	0.22	0.33	68.23	68.23	66.86	61728
1776270600	67.22	-0.06	-0.08	67.39	67.8	67.065	35990
1776184200	67.275	2.03	3.10	67.069999	67.54	66.605	67757
1776097800	65.25	-0.1	-0.15	64.48	65.495	64.245	28886
1775838600	65.349999	1.71	2.69	63.32	65.709999	63.32	65094
1775752200	63.64	-1.39	-2.14	64.03	64.555	63.19	53209
1775665800	65.03	5.9	9.97	64.379999	65.819999	64.239999	107776
1775579400	59.135	-0.7	-1.17	60.08	61.365	58.54	56514
1775147400	59.835	-1.36	-2.21	58.46	60.405	57.62	88319
1775061000	61.19	3.74	6.51	60.63	61.505	60.11	81396
1774974600	57.45	1.48	2.64	55.88	57.915	55.67	93835
1774888200	55.97	-0.31	-0.55	56.6	58.155	55.79	39005
1774632600	56.28	0.47	0.83	56.02	56.875	54.725	85859
1774546200	55.815	-3.04	-5.16	57.8	57.8	55.68	144164
1774459800	58.85	1.82	3.19	58.54	59.335	58.205	182085
1774373400	57.03	0.52	0.92	56.32	57.07	55.27	146187
1774287000	56.51	2.07	3.79	52.8	57.89	51.83	251686
1774027800	54.445	-1.06	-1.90	56.45	56.8	54.195	167062
1773941400	55.5	-4.08	-6.85	57.05	57.05	53.56	405041
1773855000	59.58	-1.1	-1.81	61.6	61.975	58.895	286274
1773768600	60.68	0.56	0.93	60.43	61.625	60.12	58700
1773682200	60.12	0.02	0.03	61.18	61.635	59.58	149427
1773423000	60.1	-2.7	-4.30	62.08	62.675	59.935	105083
1773336600	62.8	-1.03	-1.61	63.83	64.33	61.71	59144
1773250200	63.83	-1.76	-2.68	65.39	65.39	63.44	96366
1773163800	65.59	4.03	6.55	64.79	65.935	63.95	159323
1773077400	61.56	-1.49	-2.36	60.66	61.56	59.47	230895
1772818200	63.05	-1.4	-2.17	64.91	65.25	61.89	180845
1772731800	64.45	-4.27	-6.21	68.2	68.645	64.28	187232