Global X CyberSecurity ETF【BUG】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	0.8981	2.64147058824	34	38.74	33.96	1719720	37.30945733	SP
4	5.0331	16.85283777	29.865	38.74	29.315	1284325	34.15391591	SP
12	8.4081	31.7406568516	26.49	38.74	23.145	1129164	28.89968068	SP
26	2.6681	8.27831213155	32.23	38.74	23.145	985846	28.14665199	SP
52	-0.8719	-2.43751747274	35.77	38.74	23.145	629423	29.56874279	SP
156	11.1881	47.1872627583	23.71	38.74	22.5	344620	29.62292768	SP
260	7.7781	28.6803097345	27.12	38.74	19.58	353475	28.67299536	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
1780698900	35.22	-1.25	-3.43	36.255	36.42	34.9201	1187327
1780612500	36.47	-0.3	-0.82	36	36.71	35.72	2005235
1780526100	36.77	-1.55	-4.04	37.71	37.71	36.61	1499448
1780439700	38.32	-0.23	-0.60	37.305	38.36	37.16	1814393
1780353300	38.55	2.22	6.11	37	38.74	37	1743617
1780094100	36.33	2.57	7.61	34	36.36	33.96	1535907
1780007700	33.76	0.97	2.96	32.93	34.0197	32.81	2234549
1779921300	32.79	-1.76	-5.09	33.13	33.43	32.729999	1070708
1779834900	34.55	0.2	0.58	34.41	34.8	33.7	745765
1779489300	34.35	0.88	2.63	33.68	34.4295	33.68	766275
1779402900	33.47	-0.02	-0.06	33.119999	33.534999	32.994999	724479
1779316500	33.49	0.74	2.26	32.345	33.49	32.159999	1230516
1779230100	32.75	-0.07	-0.21	32.96	33.42	32.56	1540855
1779143700	32.82	1.15	3.63	31.66	32.86	31.54	1523451
1778884500	31.67	0.56	1.80	30.98	31.885	30.76	1093806
1778798100	31.11	0.61	2.00	30.5	31.38	30.0499	779797
1778711700	30.5	0.42	1.40	30	30.65	29.84	720713
1778625300	30.08	-0.47	-1.54	30.55	30.6344	29.904688	604387
1778538900	30.55	-0.26	-0.84	30.59	30.86	30.26	1105370
1778279700	30.81	1.47	5.01	29.865	30.83	29.315	1662902
1778193300	29.34	1.37	4.90	28.83	29.63	28.82	1691388
1778106900	27.97	0	0.00	27.82	27.98	27.314	779027
1778020500	27.97	0.34	1.23	27.85	28.095	27.43	599772
1777934100	27.63	0.58	2.14	27.31	27.98	27.3	551850
1777674900	27.05	0.5	1.88	26.95	27.36	26.61	948249
1777588500	26.55	-0.5	-1.85	26.7	26.7099	26	800412
1777502100	27.05	0.24	0.90	26.8	27.17	26.4051	421109
1777415700	26.81	0	0.00	26.97	27.2729	26.68	359653
1777329300	26.81	0.32	1.21	26.43	26.92	26.2	936775
1777070100	26.49	0.3	1.15	26.36	26.525	25.9	554562
1776983700	26.19	-1.22	-4.45	26.73	26.74	25.73	943761
1776897300	27.41	0.34	1.26	27.29	27.54	27.16	726565
1776810900	27.07	0.5	1.88	26.71	27.56	26.57	1080483
1776724500	26.57	0.42	1.61	26	26.6	25.93	1064541
1776465300	26.15	0.22	0.85	26.39	26.52	25.98	1928802
1776378900	25.93	0.88	3.51	25.6	25.965	25.4	984835
1776292500	25.05	0.81	3.34	24.65	25.15	24.56	1021913
1776206100	24.24	-0.19	-0.78	24.62	25	24.12	856937
1776119700	24.43	1.13	4.85	23.32	24.45	23.32	832575
1775860500	23.3	-1.32	-5.36	24.75	24.76	23.145	2626581
1775774100	24.62	-1.41	-5.42	25.95	25.95	24.34	1192980
1775687700	26.03	-0.03	-0.12	26.785	26.96	25.95	817353
1775601300	26.06	0.22	0.85	25.69	26.12	25.47	614566
1775514900	25.84	0.2	0.78	25.66	25.88	25.5596	811306
1775169300	25.64	0.3	1.18	25.05	25.725	24.86	2313309
1775082900	25.34	0.23	0.92	25.37	25.47	24.83	659407
1774996500	25.11	0.81	3.33	24.57	25.27	24.4	1284796
1774910100	24.3	0.25	1.04	24.36	24.82	24.1001	1497348
1774650900	24.05	-1.14	-4.53	24.43	24.51	23.66	2244067
1774564500	25.19	0.07	0.28	24.99	25.71	24.99	684562
1774478100	25.12	-0.02	-0.08	25.63	25.78	25	2047847
1774391700	25.14	-1.06	-4.05	25.995	26.01	25.11	1105525
1774305300	26.2	0.46	1.79	25.94	26.5059	25.82	1119791
1774046100	25.74	-0.53	-2.02	26.15	26.15	25.57	1578929
1773959700	26.27	0.06	0.23	26.07	26.64	25.945	577193
1773873300	26.21	-0.13	-0.49	26.05	26.5999	26	770421
1773786900	26.34	0.1	0.38	26.22	26.95	26.202	464933
1773700500	26.24	-0.29	-1.09	26.67	26.69	26.165	817859
1773441300	26.53	0.05	0.19	26.49	27.02	26.21	407538
1773354900	26.48	-0.27	-1.01	26.555	26.97	26.42	453269
1773268500	26.75	0.06	0.22	26.7	27.17	26.44	974633
1773182100	26.69	-0.19	-0.71	26.89	26.97	26.13	1024899
1773095700	26.88	0.12	0.45	26.535	26.99	26.4101	1445061