Global X Robotics & Artificial Intelligence Thematic ETF【BOTZ】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	-2.2406	-6.4869716271	34.54	34.54	32.065	721825	32.96464756	SP
4	-1.2406	-3.69886702445	33.54	34.54	32.065	590457	33.52765796	SP
12	-1.8506	-5.41903367496	34.15	34.855902	31.08	620924	33.11888945	SP
26	0.7194	2.27802406586	31.58	34.855902	28.825	528627	32.52539968	SP
52	1.4094	4.5626416316	30.89	34.855902	26.6	635975	31.58402712	SP
156	3.3194	11.4541062802	28.98	34.855902	17.33	795099	27.19694602	SP
260	12.8794	66.3202883625	19.42	39.99	14.77	799396	28.23900513	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1740785700	32.07	-0.15	-0.47	31.6101	32.085	31.5	557744
1740699300	32.22	-1.01	-3.04	33.33	33.36	32.18	736099
1740612900	33.229999	0.25	0.76	33.14	33.6	33.1	439569
1740526500	32.979999	-0.04	-0.12	33.1786	33.255	32.555	839527
1740440100	33.02	-0.61	-1.81	33.59	33.615	32.909999	980221
1740180900	33.63	-0.69	-2.01	34.54	34.54	33.58	533323
1740094500	34.32	-0.01	-0.03	34.38	34.41	33.95	489872
1740008100	34.33	-0.16	-0.46	34.43	34.5198	34.22	593131
1739921700	34.49	0.67	1.98	34.3	34.51	34.285	874203
1739576100	33.82	-0.14	-0.41	33.94	33.9694	33.665	345306
1739489700	33.96	-0.18	-0.53	34.06	34.1	33.69	438489
1739403300	34.14	0.12	0.35	33.7	34.189	33.659	411114
1739316900	34.02	-0.25	-0.73	34.11	34.25	33.91	448923
1739230500	34.27	0.71	2.12	33.97	34.29	33.91	547575
1738971300	33.56	0.01	0.03	33.82	34.08	33.49	737522
1738884900	33.549999	-0.06	-0.18	33.74	33.78	33.4	577790
1738798500	33.61	0.47	1.42	33.17	33.61	33.159999	399276
1738712100	33.14	0.52	1.59	32.85	33.249	32.83	414624
1738625700	32.619999	-0.56	-1.69	32.45	32.84	32.13	605595
1738366500	33.18	-0.27	-0.81	33.54	33.88	33.1357	499114
1738280100	33.45	0.12	0.36	33.42	33.52	33.14	754814
1738193700	33.33	-0.45	-1.33	33.7	33.72	33.095	464956
1738107300	33.78	0.77	2.33	33.299999	33.8199	32.97	805475
1738020900	33.009999	-1.48	-4.29	33.409999	33.56	32.7944	1284464
1737761700	34.49	0.11	0.32	34.72	34.855902	34.47	553736
1737675300	34.38	0	0.00	34.38	34.38	34.38	0
1737588900	34.38	0.4	1.18	34.32	34.49	34.29	1339356
1737502500	33.98	0.95	2.88	33.49	33.995	33.32	937733
1737156900	33.03	0.44	1.35	33.18	33.18	32.97	458019
1737070500	32.59	0.2	0.62	32.63	32.72	32.479999	299324
1736984100	32.39	0.9	2.86	32.28	32.509999	32.11	429035
1736897700	31.49	0.03	0.10	31.69	31.83	31.28	436077
1736811300	31.46	-0.33	-1.04	31.3	31.485	31.08	478541
1736552100	31.79	-0.6	-1.85	32.009999	32.21	31.51	1019397
1736379300	32.39	-0.17	-0.52	32.5	32.5	32.0948	512508
1736292900	32.56	-0.62	-1.87	33.45	33.47	32.452599	933829
1736206500	33.18	0.23	0.70	33.29	33.479	33.11	1282740
1735947300	32.95	0.62	1.92	32.39	33	32.39	573350
1735860900	32.33	0.38	1.19	32.38	32.61	32.09	618281
1735688100	31.95	-0.27	-0.84	32.35	32.36	31.86	584534
1735601700	32.22	-0.3	-0.92	32.369999	32.439999	31.93	881956
1735342500	32.52	-0.4	-1.22	32.799999	32.8001	32.28	416950
1735256100	32.92	0.28	0.86	32.54	32.97	32.34	323363
1735077840	32.64	0.26	0.80	32.299999	32.65	32.299999	181462
1734996900	32.38	0.09	0.28	32.189999	32.42	32.009999	403674
1734737700	32.29	0.49	1.54	31.61	32.47	31.5156	429599
1734651300	31.8	-0.26	-0.81	32.229999	32.4	31.645	1195295
1734564900	32.06	-1.06	-3.20	33.34	33.5456	31.9899	913152
1734478500	33.119999	-0.13	-0.39	33.009999	33.185	32.845	327413
1734392100	33.25	0.23	0.70	33	33.32	32.95	606326
1734132900	33.02	-0.34	-1.02	33.25	33.28	32.85	349574
1734046500	33.36	-0.37	-1.10	33.43	33.64	33.354999	350683
1733960100	33.73	0.34	1.02	33.70175	33.8073	33.509999	326506
1733873700	33.39	-0.42	-1.24	33.8	33.9452	33.34	404638
1733787300	33.81	-0.37	-1.08	34.12	34.195	33.68	437263
1733528100	34.18	0.28	0.83	34.15	34.265	34.08	525867
1733441700	33.9	-0.25	-0.73	34.08	34.21	33.9	530161
1733355300	34.15	0.57	1.70	33.7	34.165	33.7	719879
1733268900	33.58	0.18	0.54	33.46	33.605	33.3716	270981
1733182500	33.4	0.03	0.09	33.439999	33.47	33.29	420384