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
1782923400	60.04	-0.23	-0.37	60.04	60.6	59.23	27409
1782837000	60.265	1.46	2.48	59.68	60.825	59.655	43045
1782750600	58.805	-1.05	-1.75	59.84	59.885	58.295	41341
1782491400	59.85	0.23	0.39	59.43	60.22	58.95	22862
1782405000	59.615	-0.08	-0.13	59.31	59.84	58.755	56707
1782318600	59.69	-2.51	-4.04	61.99	62.305	59.065	70711
1782232200	62.2	-3.91	-5.91	64.209999	64.209999	61.765	66600
1782145800	66.105	0.22	0.33	66.44	66.635	65.61	19244
1781886600	65.89	-1.56	-2.31	66.79	66.79	65.605	8440
1781800200	67.45	-3.27	-4.62	69.27	69.27	67.37	43112
1781713800	70.72	0.81	1.17	70.11	70.885	69.72	21398
1781627400	69.905	-0.6	-0.84	69.52	70.78	69.23	37842
1781541000	70.5	3.06	4.54	69.18	71.32	69.18	69669
1781281800	67.44	4.78	7.63	65.03	67.565	64.805	45967
1781195400	62.66	1.26	2.06	61.45	62.85	61.39	28696
1781109000	61.395	-1.19	-1.89	62.52	62.76	61.1	134463
1781022600	62.58	-1.75	-2.73	64.16	64.92	62.535	59342
1780936200	64.334999	-0.65	-0.99	64	64.67	62.69	190823
1780677000	64.98	-5.25	-7.48	69.31	69.775	64.935	71648
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