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	0.07	0.175131348511	39.97	40.825	39.72	896580	40.40757704	SP
4	-0.21	-0.521739130435	40.25	41.71	38.43	1080079	40.39743715	SP
12	4.005	11.1141945331	36.035	41.71	31.875	930948	37.56165353	SP
26	3.6	9.87925356751	36.44	41.71	31.875	896533	37.52321223	SP
52	8.71	27.8008298755	31.33	41.71	30.215	791475	36.17788794	SP
156	11.67	41.1350017624	28.37	41.71	22.2601	839873	31.32259733	SP
260	5.45	15.7559988436	34.59	41.71	17.33	755230	30.02089575	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
1780612500	40.08	-0.19	-0.47	39.89	40.18	39.8	989226
1780526100	40.27	-0.37	-0.91	40.64	40.69	40.16	688668
1780439700	40.64	0.04	0.10	40.59	40.825	40.43	786854
1780353300	40.6	0.45	1.12	40.32	40.735	40.17	1276089
1780094100	40.15	-0.13	-0.32	40.26	40.37	39.96	867800
1780007700	40.28	0.21	0.52	39.97	40.44	39.72	863490
1779921300	40.07	-0.83	-2.03	40.44	40.44	39.905	1530695
1779834900	40.9	0.61	1.51	40.91	41.04	40.76	1109658
1779489300	40.29	0.64	1.61	40.25	40.58	40.15	978371
1779402900	39.65	0.4	1.02	39.16	39.79	39.14	886567
1779316500	39.25	0.36	0.93	38.68	39.265	38.43	942679
1779230100	38.89	-0.94	-2.36	38.99	39.106068	38.52	1540739
1779143700	39.83	-0.4	-0.99	40.16	40.17	39.48	1054925
1778884500	40.23	-0.89	-2.16	40.39	40.545	40.135	776156
1778798100	41.12	-0.51	-1.23	41.1	41.28	40.92	1163164
1778711700	41.63	0.91	2.23	41.32	41.71	41.065	1462880
1778625300	40.72	-0.59	-1.43	40.89	40.94	40.25	896840
1778538900	41.31	-0.14	-0.34	41.255	41.515	41.2	1060111
1778279700	41.45	1.62	4.07	41.245	41.49	41.075	1477801
1778193300	39.83	-0.05	-0.13	40.25	40.425	39.8	1158009
1778106900	39.88	1.13	2.92	39.26	39.9	39.235	838590
1778020500	38.75	0.37	0.96	38.62	38.83	38.5601	639490
1777934100	38.38	-0.22	-0.57	38.55	38.815	38.14	1886652
1777674900	38.6	0.15	0.39	38.51	38.71	38.43	842466
1777588500	38.45	1.12	3.00	37.83	38.48	37.79	1007789
1777502100	37.33	-0.33	-0.88	37.61	37.64	37.12	2240389
1777415700	37.66	-0.83	-2.16	37.805	37.895	37.43	859523
1777329300	38.49	1.13	3.02	38.45	38.64	38.24	1127636
1777070100	37.36	0.7	1.91	36.9	37.37	36.775	778599
1776983700	36.66	-0.71	-1.90	37.16	37.16	36.2301	860815
1776897300	37.37	0.63	1.71	37.23	37.41	37.15	658510
1776810900	36.74	-0.76	-2.03	37.43	37.52	36.69	578232
1776724500	37.5	0.09	0.24	37.4	37.53	37.22	563718
1776465300	37.41	0.7	1.91	37.395	37.74	37.28	873378
1776378900	36.71	-0.02	-0.05	36.91	36.98	36.5201	576840
1776292500	36.73	0.14	0.38	36.45	36.735	36.35	546907
1776206100	36.59	0.62	1.72	36.14	36.61	36.14	722257
1776119700	35.97	0.54	1.52	35.19	35.98	35.1586	466588
1775860500	35.43	0.51	1.46	35.53	35.59	35.29	562880
1775774100	34.92	-0.2	-0.57	34.93	35.065	34.52	696564
1775687700	35.12	1.73	5.18	35.45	35.54	34.9198	1135785
1775601300	33.39	-0.2	-0.60	33.189999	33.424999	32.74	573281
1775514900	33.59	0.19	0.57	33.5	33.73	33.369999	487077
1775169300	33.4	-0.5	-1.47	32.909999	33.62	32.659999	702796
1775082900	33.9	0.68	2.05	33.9	34.235	33.82	651408
1774996500	33.22	1.23	3.84	32.284999	33.249899	32.259999	933881
1774910100	31.99	-0.47	-1.45	32.58	32.7	31.875	967991
1774650900	32.46	-0.83	-2.49	32.97	32.97	32.36	1373700
1774564500	33.29	-1.09	-3.17	33.7	33.94	33.244999	947060
1774478100	34.38	0.56	1.66	34.4	34.565	34.13	859278
1774391700	33.82	-0.42	-1.23	33.765	34.08	33.65	657188
1774305300	34.24	0.64	1.90	34.2	34.595	33.95	1321833
1774046100	33.6	-1.28	-3.67	34.46	34.51	33.384999	990512
1773959700	34.88	0.03	0.09	34.32	35.07	34.16	938863
1773873300	34.85	-0.53	-1.50	35.355	35.44	34.84	868367
1773786900	35.38	-0.01	-0.03	35.49	35.61	35.23	440438
1773700500	35.39	0.56	1.61	35.35	35.59	35.22	673828
1773441300	34.83	-0.76	-2.14	35.57	35.83	34.725	1024943
1773354900	35.59	-0.71	-1.96	36.035	36.14	35.48	597439
1773268500	36.3	0.02	0.06	36.2025	36.47	35.97	506031
1773182100	36.28	0.19	0.53	36.56	37	36.15	634670
1773095700	36.09	0	0.00	35.25	36.19	34.782	935711
1772840100	36.09	-0.49	-1.34	35.95	36.34	35.85	820586
1772753700	36.58	-0.55	-1.48	36.88	37.11	36.07	902363