GLOBAL X DISTRUPTIVE MATERIALS UCITS ETF【DMAT】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
1781109000	23.8	-0.38	-1.57	24.12	24.645	22.9825	11395
1781022600	24.18	-0.27	-1.10	24.745	25.08	24.1525	10879
1780936200	24.45	-0.45	-1.81	24.405	25.04	24.33	3390
1780677000	24.9	-1.33	-5.07	25.945	26.13	24.7675	2068
1780590600	26.23	-0.66	-2.45	26.315	27.3725	25.3325	2626
1780504200	26.8875	-0.6	-2.19	27.355	27.39	25.545	2809
1780417800	27.49	0.79	2.97	27.01	27.52	25.5775	9348
1780331400	26.6975	-0.13	-0.47	26.93	26.9775	25.2125	546
1780072200	26.8225	-0.15	-0.55	26.95	27.115	26.38	1463
1779985800	26.97	0.39	1.46	26.43	28.225	25.265	549
1779899400	26.5825	-0.22	-0.81	26.57	26.94	25.2675	1170
1779813000	26.8	0.61	2.32	26.81	27.1325	26.5475	774
1779467400	26.1925	0.35	1.34	26.325	26.55	25.9275	528
1779381000	25.845	-0.22	-0.85	25.77	27.0375	24.925	11644
1779294600	26.0675	0.81	3.20	25.705	26.2875	24.955	139
1779208200	25.26	-0.82	-3.13	26	26	24.795	12965
1779121800	26.075	-0.34	-1.30	26.365	28.21	25.1775	9394
1778862600	26.4175	-1.46	-5.22	26.885	27.1175	25.2975	2804
1778776200	27.8725	-1.01	-3.50	28.225	28.985	26.09	2221
1778689800	28.8825	1.03	3.71	28.66	29.2725	26.365	837
1778603400	27.85	-0.95	-3.29	28.14	28.5875	26.145	10596
1778517000	28.7975	0.77	2.77	28.015	29.0975	27.2575	2587
1778257800	28.0225	-0.3	-1.04	28.275	29.035	25.8775	1211
1778171400	28.3175	0.16	0.58	28.245	29.215	28.195	4489
1778085000	28.155	1.36	5.06	27.495	28.93	25.965	5746
1777998600	26.8	0.08	0.30	26.755	27.8475	25.24	11193
1777653000	26.72	0.27	1.04	26.665	26.8775	26.435	2462
1777566600	26.445	0.56	2.15	25.98	27.675	25.9325	765
1777480200	25.8875	0.23	0.92	26.37	28.0575	25.7825	61
1777393800	25.6525	-0.65	-2.46	26.275	27.6225	24.94	6958
1777307400	26.3	-0.18	-0.69	26.365	26.7675	25.235	2677
1777048200	26.4825	-0.58	-2.13	26.7	27.0175	25.2525	6871
1776961800	27.0575	-0.45	-1.63	27	28.2025	25.4875	5522
1776875400	27.505	0.3	1.11	27.47	28.2	27.2275	6384
1776789000	27.2025	-0.48	-1.72	27.58	28.26	27.0925	1469
1776702600	27.6775	-0.29	-1.02	27.505	28.63	25.755	3273
1776443400	27.9625	0.81	3.00	27.26	28.1925	25.895	2450
1776357000	27.1475	0.22	0.82	27.31	27.5925	25.6025	2387
1776270600	26.9275	-0.38	-1.37	27.075	27.1125	25.995	2082
1776184200	27.3025	0.67	2.53	27.09	27.555	25.6075	1857
1776097800	26.6275	0.05	0.20	26.145	26.69	26.0975	1400
1775838600	26.575	0.47	1.78	26.19	26.865	25.1775	1455
1775752200	26.11	-0.37	-1.40	26.025	26.545	25.0975	1558
1775665800	26.48	2.03	8.28	26.455	26.73	25.3525	5092
1775579400	24.455	-0.19	-0.76	24.8	26.63	24.2825	11204
1775147400	24.6425	-0.32	-1.29	24.125	24.9225	23.895	853
1775061000	24.965	0.96	4.00	25.01	25.2425	24.4075	6944
1774974600	24.005	0.23	0.97	24.105	24.19	23.8425	2720
1774888200	23.775	0.03	0.14	23.61	24.15	23.5775	1298
1774632600	23.7425	0.34	1.45	23.83	24.015	23.1	4269
1774546200	23.4025	-1.04	-4.25	23.875	23.895	23.3525	1758
1774459800	24.44	0.82	3.47	24.41	24.735	24.07	18433
1774373400	23.62	0.42	1.81	23.5	23.76	22.9275	2129
1774287000	23.2	0.32	1.40	22.205	23.9125	21.605	7986
1774027800	22.88	-0.41	-1.75	23.795	23.795	22.7325	1281
1773941400	23.2875	-1.52	-6.12	23.67	23.67	22.7125	8998
1773855000	24.805	-0.59	-2.32	25.45	25.4825	24.39	1047
1773768600	25.395	0.12	0.46	24.75	25.775	24.75	7377
1773682200	25.2775	0.2	0.82	25.045	25.7275	24.8875	18468
1773423000	25.0725	-1.16	-4.40	25.76	26.0825	24.1925	1754
1773336600	26.2275	-0.42	-1.59	26.75	26.9025	24.56	4073
1773250200	26.65	-0.43	-1.57	26.91	26.945	24.6275	2950