Global X ETF ICAV【HYGN】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781541000	13.778	0.3	2.22	13.66	14.129	13.66	6417
1781281800	13.479	0.49	3.79	13.2	14.616	12.778	4055
1781195400	12.987	-0.01	-0.04	12.834	14.546	12.695	4113
1781109000	12.992	-0.27	-2.02	13.378	14.734	12.84	14143
1781022600	13.26	-1.04	-7.30	13.9	15.178	13.047	25027
1780936200	14.304	-0.41	-2.77	13.998	14.731	13.853	18009
1780677000	14.712	-1.26	-7.89	15.824	16.135	14.617	10165
1780590600	15.973	-0.73	-4.38	16.352	16.431	14.744	15827
1780504200	16.704	-0.74	-4.22	17.472	17.732	16.545	8209
1780417800	17.44	0.49	2.90	16.626	17.516	16.626	10408
1780331400	16.949	-0.39	-2.24	17.686	17.686	16.504999	15948
1780072200	17.338	-0.93	-5.10	17.904	18.674	16.739999	9514
1779985800	18.27	0.15	0.80	18.002	18.274	17.026	31031
1779899400	18.125	0.32	1.82	17.884	18.275	16.896	23095
1779813000	17.801	0.12	0.69	17.82	18.276	17.547	21513
1779467400	17.679	1.45	8.95	16.158	18.161	15.079	39072
1779381000	16.227	1.1	7.28	15.378	16.245	14.644	2361
1779294600	15.126	0.48	3.26	14.72	15.26	13.942	18850
1779208200	14.648	-0.59	-3.88	15.252	15.345	13.522	30931
1779121800	15.239	-0.45	-2.89	15.986	16.414	13.618	20029
1778862600	15.693	-0.82	-4.99	16.076	16.178999	13.88	29280
1778776200	16.517	-0.01	-0.05	16.622	16.729	16.207	143
1778689800	16.526	0.84	5.36	16	16.545	15.611	6249
1778603400	15.686	-0.92	-5.51	16.7	16.7	15.672	8873
1778517000	16.601	0.98	6.26	15.968	16.636	15.577	14257
1778257800	15.623	-0.16	-0.98	16.046	16.184999	13.925	13732
1778171400	15.778	-0.26	-1.65	15.888	16.654	13.954	14821
1778085000	16.042	0.64	4.12	16.148	16.565	14.06	25592
1777998600	15.407	1.1	7.69	14.848	15.515	14.462	16294
1777653000	14.307	0	0.00	14.307	14.307	14.307	0
1777566600	14.307	0.48	3.49	14.068	15.413	13.235	22226
1777480200	13.825	1.43	11.55	13.406	14.281	13.262	2965
1777393800	12.394	-0.33	-2.62	12.762	13.007	11.918	12126
1777307400	12.727	-0.24	-1.88	13.016	13.24	12.682	18066
1777048200	12.971	0.2	1.60	12.82	13.279	12.714	16101
1776961800	12.767	0.04	0.35	12.628	13.066	12.442	76058
1776875400	12.723	0.42	3.45	13.5	13.5	12.436	3052
1776789000	12.299	0.57	4.90	12.332	12.932	11.728	6096
1776702600	11.725	-0.09	-0.77	11.722	12.726	11.356	2134
1776443400	11.816	0.4	3.48	11.45	12.786	11.45	14516
1776357000	11.419	-0.21	-1.76	11.676	12.492	11.009	11429
1776270600	11.624	0.27	2.33	11.334	12.452	11.207	17597
1776184200	11.359	1.26	12.44	10.772	12.173	10.74	12188
1776097800	10.102	0.28	2.84	9.835	11.65	9.6875	2089
1775838600	9.823	0.18	1.87	9.845	9.987	9.72	11
1775752200	9.6425	0.23	2.50	9.437	9.7035	9.3045	610
1775665800	9.4075	0.59	6.73	9.462	9.5345	9.2885	1773
1775579400	8.8145	-0.13	-1.44	9.092	9.254	8.714	23126
1775147400	8.9435	-0.01	-0.14	8.541	8.9815	8.4505	1020
1775061000	8.956	0.37	4.30	8.95	9.018	8.824	154
1774974600	8.5864999	0.14	1.69	8.45	8.6895	8.268	76
1774888200	8.444	-0.26	-2.95	8.747	8.817	8.3364999	5550
1774632600	8.701	-0.29	-3.17	8.586	8.7605	8.586	5338
1774546200	8.986	-0.03	-0.36	9.259	9.259	8.9545	60
1774459800	9.0185	0	0.00	9.0185	9.0185	9.0185	0
1774373400	9.0185	-0.2	-2.12	8.987	9.0399999	8.864	8764
1774287000	9.214	-0.23	-2.46	9.176	9.569	9.158	112
1774027800	9.4465	-0.16	-1.62	9.429	9.4465	9.4045	1041
1773941400	9.6024999	-0.1	-1.00	9.744	9.744	9.2925	1404
1773855000	9.6995	0.05	0.57	9.887	9.907	9.5835	6117
1773768600	9.6445	0.11	1.20	9.314	9.6489999	9.2765	860
1773682200	9.5305	-0.04	-0.38	9.438	9.736	9.326	1251