Global X Funds Global X Future Analytics Tech ETF【AIQ】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	-2.26	-3.43256379101	65.84	65.86	61.93	2745633	64.01212004	SP
4	-3.77	-5.59762435041	67.35	68.51	60.55	3518549	64.01479266	SP
12	14.29	28.9916818827	49.29	70.26	48.64	2454133	62.07082525	SP
26	11.78	22.7413127413	51.8	70.26	44.46	2247173	56.16155912	SP
52	20.48	47.5174013921	43.1	70.26	43.035	1893171	53.10903467	SP
156	35.52	126.585887384	28.06	70.26	25.39	981646	46.66089266	SP
260	33.05	108.25417622	30.53	70.26	18.01	611707	45.8659998	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
1782945300	63.63	-1.98	-3.02	64.209999	64.68	63.6099	1606425
1782858900	65.61	1.39	2.16	64.349999	65.765	64.265	1614474
1782772500	64.22	1.07	1.69	63.5	64.285	61.93	2482228
1782513300	63.15	-1.03	-1.60	62.82	64.16	62.5	3717609
1782426900	64.18	0.79	1.25	65.84	65.86	62.96	4307431
1782340500	63.39	0.04	0.06	63.85	64.17	62.44	3650718
1782254100	63.35	-3.74	-5.57	63.45	64.7499	62.97	12366053
1782167700	67.09	0.29	0.43	67.365	67.765	66.525	1847906
1781822100	66.8	2.47	3.84	66.2	67.04	65.629999	1759285
1781735700	64.33	-0.31	-0.48	65.5	66.03	64.265	2603670
1781649300	64.64	-1.91	-2.87	66.25	66.81	64.58	2058052
1781562900	66.55	2.55	3.98	66.045	66.67	65.92	2352501
1781303700	64	0.05	0.08	63.525	64.45	62.89	3383709
1781217300	63.95	2.59	4.22	61.81	64.0199	61.17	4262665
1781130900	61.36	-1.8	-2.85	62.11	63.47	61.2338	3254614
1781044500	63.16	-1.28	-1.99	65.47	65.55	60.55	5696256
1780958100	64.44	1.92	3.07	64.535	65.185	63.99	3332485
1780698900	62.52	-5.55	-8.15	66.14	66.19	62.33	4015191
1780612500	68.07	-1.09	-1.58	67.35	68.51	66.87	2541155
1780526100	69.16	-0.98	-1.40	70.22	70.26	68.65	3555865
1780439700	70.14	0.7	1.01	69.435	70.18	69.1	2823174
1780353300	69.44	2.12	3.15	68.03	69.83	67.705	3545029
1780094100	67.32	0.98	1.48	66.685	67.425	66.59	2438867
1780007700	66.34	1.24	1.90	65.3	66.525	64.845	2887065
1779921300	65.099999	-0.1	-0.15	65.599999	65.65	64.47	2335004
1779834900	65.2	2.39	3.81	64.364999	65.31	64.12	2336232
1779489300	62.81	0.2	0.32	62.77	63.36	62.64	1988496
1779402900	62.61	0.74	1.20	61.555	62.821911	61.47	1724859
1779316500	61.87	1.47	2.43	60.75	61.89	60.48	1503542
1779230100	60.4	-0.32	-0.53	60.17	61.08	59.49	2305846
1779143700	60.72	-0.32	-0.52	61.54	61.67	59.94	2905930
1778884500	61.04	-1.39	-2.23	60.82	61.675	60.45	1737282
1778798100	62.43	0.32	0.52	61.89	62.75	61.825	1572111
1778711700	62.11	1.09	1.79	61.835	62.3199	60.895	1681674
1778625300	61.02	-1.83	-2.91	61.79	62.01	59.745	2359974
1778538900	62.85	0.54	0.87	62.62	63.035	62.19	2605589
1778279700	62.31	2.32	3.87	60.725	62.31	60.71	2382165
1778193300	59.99	-0.31	-0.51	60.4	60.99	59.62	2490008
1778106900	60.3	1.87	3.20	59.6	60.315	59.275	2276346
1778020500	58.43	1.32	2.31	57.92	58.6	57.75	1748826
1777934100	57.11	0.29	0.51	57.31	57.7599	56.8	1591394
1777674900	56.82	0.94	1.68	56	56.985	56	1754772
1777588500	55.88	0.84	1.53	55.5	55.955	54.7	1017411
1777502100	55.04	0.54	0.99	54.75	55.09	54.45	1210328
1777415700	54.5	-0.88	-1.59	54.37	54.83	54.04	1434427
1777329300	55.38	0.24	0.44	55.38	55.435	55.065	1084190
1777070100	55.14	1.63	3.05	54.55	55.16	54.3	1620007
1776983700	53.51	-1.46	-2.66	54.18	54.295	52.89	1388082
1776897300	54.97	1.28	2.38	54.45	54.98	54.23	1374661
1776810900	53.69	-0.22	-0.41	54.2	54.5498	53.55	1590277
1776724500	53.91	-0.19	-0.35	53.99	54.115	53.39	2057274
1776465300	54.1	0.61	1.14	54.24	54.51	53.92	1303250
1776378900	53.49	0.77	1.46	53.305	53.7	52.785	1017743
1776292500	52.72	0.89	1.72	51.93	52.76	51.89	1142250
1776206100	51.83	1.25	2.47	51.175	51.83	51.16	1674690
1776119700	50.58	1.21	2.45	49.17	50.605	49.17	2080522
1775860500	49.37	0.02	0.04	49.5	49.67	49.195	1128118
1775774100	49.35	-0.25	-0.50	49.29	49.3999	48.64	1814009
1775687700	49.6	1.75	3.66	50.3	50.3	49.265	1560149
1775601300	47.85	0.1	0.21	47.58	47.85	46.79	1980487
1775514900	47.75	0.48	1.02	47.57	48.01	47.38	3128342
1775169300	47.27	-0.07	-0.15	45.945	47.4	45.735	1662176