Global X ETF ICAV【VPN】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
1782405000	27.8175	-0.38	-1.36	28.685	29.345	27.7225	66232
1782318600	28.2	-0.25	-0.88	28.78	29.34	28.0825	12303
1782232200	28.45	-0.9	-3.05	28.645	28.815	28.18	27722
1782145800	29.345	0.49	1.72	29.005	29.5825	28.885	169839
1781886600	28.85	-0.25	-0.84	28.8	28.8925	28.6775	36699
1781800200	29.095	0.39	1.35	28.82	29.405	28.765	10909
1781713800	28.7075	0.06	0.21	28.82	29.365	28.555	19630
1781627400	28.6475	-0.13	-0.46	28.845	29.3725	28.605	59355
1781541000	28.78	0.33	1.15	28.705	28.985	28.6125	21971
1781281800	28.4525	1.11	4.06	27.84	29.025	27.71	80085
1781195400	27.3425	-0.06	-0.21	27.365	27.5675	27.2125	8253
1781109000	27.4	-0.4	-1.44	27.715	27.935	27.3325	12757
1781022600	27.8	-0.54	-1.90	28.63	29.34	27.7925	10246
1780936200	28.3375	0.04	0.16	27.77	28.6975	27.77	82535
1780677000	28.2925	-0.61	-2.09	28.88	29.105	28.2525	22989
1780590600	28.8975	-0.55	-1.86	28.945	28.98	28.3825	20648
1780504200	29.445	0.14	0.47	29.55	29.905	29.1375	23842
1780417800	29.3075	0.65	2.25	28.945	29.385	28.9275	53170
1780331400	28.6625	0.1	0.33	28.68	29.7675	28.255	27902
1780072200	28.5675	-0.04	-0.12	28.7	29.255	28.1175	22921
1779985800	28.6025	0.47	1.68	28.125	28.6275	28.045	9130
1779899400	28.13	0.05	0.17	28.28	29.0325	28.0425	11626
1779813000	28.0825	0.56	2.04	27.87	28.3475	27.8225	38076
1779467400	27.52	0.13	0.49	27.73	28.1075	27.4325	28651
1779381000	27.385	0.28	1.01	27.3	27.5125	27.1025	74449
1779294600	27.11	0.55	2.08	26.715	27.395	26.6775	32660
1779208200	26.5575	0.05	0.17	26.69	26.785	26.305	25613
1779121800	26.5125	-0.36	-1.33	26.73	27.36	26.475	48867
1778862600	26.87	-0.96	-3.46	27.41	27.41	26.64	38781
1778776200	27.8325	0.15	0.53	27.875	28.085	27.62	20798
1778689800	27.685	0.63	2.32	27.75	28.2	27.4525	95807
1778603400	27.0575	-1.05	-3.73	27.61	27.6475	27.045	14877
1778517000	28.105	0.71	2.57	27.565	28.115	27.4775	42174
1778257800	27.4	0.24	0.88	27.155	28.5125	27.11	15538
1778171400	27.16	-0.11	-0.41	27.51	27.6325	26.8975	40556
1778085000	27.2725	0.81	3.05	27.015	28.4625	26.9175	62200
1777998600	26.465	0.28	1.06	26.29	26.87	26.2675	70883
1777653000	26.1875	0.35	1.34	26.08	26.6675	25.9025	58600
1777566600	25.84	0.44	1.72	25.25	26.37	25.1925	43683
1777480200	25.4025	0.18	0.69	25.46	26.33	25.3025	8644
1777393800	25.2275	-0.49	-1.91	25.58	25.6175	25.22	87440
1777307400	25.72	-0.45	-1.71	26.14	26.28	25.6825	333483
1777048200	26.1675	0.32	1.25	26.045	26.56	25.975	37424
1776961800	25.845	0.5	1.98	25.76	26.375	25.34	47091
1776875400	25.3425	0.24	0.95	25.1	26.2625	25.1	5860
1776789000	25.105	-0.28	-1.10	25.7	25.8425	24.895	40456
1776702600	25.385	0.07	0.26	25.89	25.89	25.075	14458
1776443400	25.32	0.5	2.00	25.01	25.495	24.88	23643
1776357000	24.8225	0.34	1.39	24.77	24.93	24.26	3457
1776270600	24.4825	0.12	0.49	24.35	24.845	24.35	2852
1776184200	24.3625	0.49	2.06	24.25	24.6425	24.155	7226
1776097800	23.87	0.02	0.09	23.72	23.9575	23.54	2070
1775838600	23.8475	0.34	1.45	23.67	24.065	23.575	5796
1775752200	23.5075	0.21	0.91	23.39	23.6175	23.15	2000
1775665800	23.295	0.93	4.17	23.535	23.7225	23.245	7284
1775579400	22.3625	0.31	1.41	22.08	22.9075	22.08	2481
1775147400	22.0525	0.01	0.07	21.71	22.1175	21.53	3598
1775061000	22.0375	0.82	3.86	22.025	22.24	21.5675	27694
1774974600	21.2175	0.09	0.43	20.895	21.2775	20.86	582
1774888200	21.1275	-0.09	-0.40	21.1	21.6475	21.0575	8890
1774632600	21.2125	-0.31	-1.44	21.53	22.5975	21.1375	16182
1774546200	21.5225	-0.42	-1.91	21.775	22.645	21.505	9588