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	-4.095	-6.1408112769	66.685	70.26	62.2	2980818	68.92529559	SP
4	1.865	3.0712227254	60.725	70.26	59.49	2380519	64.77143547	SP
12	13.59	27.7346938776	49	70.26	44.46	1908150	56.76912456	SP
26	11.45	22.3895189675	51.14	70.26	44.46	1914841	53.55814988	SP
52	21.12	50.9283819629	41.47	70.26	40.9504	1704744	51.13875009	SP
156	35.88	134.33171097	26.71	70.26	25.39	909376	44.88343767	SP
260	33.36	114.129319193	29.23	70.26	18.01	562949	44.26389064	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
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	1169593
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
1775082900	47.34	0.67	1.44	47.25	47.82	46.97	2149185
1774996500	46.67	1.89	4.22	45.32	46.69	45.17	3007943
1774910100	44.78	-0.69	-1.52	45.755	45.835	44.46	1658438
1774650900	45.47	-0.94	-2.03	46.16	46.16	45.34	1730415
1774564500	46.41	-1.49	-3.11	47.21	47.51	46.39	1842002
1774478100	47.9	0.29	0.61	48.065	48.39	47.65	1689788
1774391700	47.61	-0.91	-1.88	47.825	48	47.335	2061683
1774305300	48.52	1.15	2.43	48.355	49.05	48.03	2608117
1774046100	47.37	-1.43	-2.93	48.5	48.5	47.09	1059209
1773959700	48.8	-0.07	-0.14	48.05	49.07	47.84	1036084
1773873300	48.87	-0.71	-1.43	49.44	49.73	48.85	977169
1773786900	49.58	0.24	0.49	49.485	49.92	49.44	745492
1773700500	49.34	0.99	2.05	49.27	49.715	49.17	1162287
1773441300	48.35	-0.24	-0.49	49	49.41	48.23	2557963
1773354900	48.59	-1.33	-2.66	49.36	49.57	48.575	1695198
1773268500	49.92	0.25	0.50	49.9	50.37	49.545	1426548
1773182100	49.67	-0.16	-0.32	50.04	50.455	49.48	2667697
1773095700	49.83	0.73	1.49	48.42	50	48.05	4446470
1772840100	49.1	-0.55	-1.11	48.895	49.67	48.75	3027430