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	5.18	15.168374817	34.15	39.7	33.84	1302354	37.21692206	SP
4	3.33	9.25	36	39.7	32.71	1086898	35.32810603	SP
12	13.38	51.5606936416	25.95	39.7	23.145	1103832	31.83662032	SP
26	8.688	28.3532406501	30.642	39.7	23.145	1088063	28.97555307	SP
52	3.01	8.28744493392	36.32	39.7	23.145	682343	29.97017531	SP
156	15.005	61.6855087359	24.325	39.7	22.5	363220	30.10770573	SP
260	10.25	35.2475928473	29.08	39.7	19.58	362059	28.94159124	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
1782945300	39.18	0.99	2.59	38.52	39.7	38.52	1670394
1782858900	38.19	1.18	3.19	36.93	38.21	36.76	1421325
1782772500	37.01	1.49	4.19	36.1	37.308	35.91	1154424
1782513300	35.52	1.25	3.65	34.23	35.625	34.2286	1802658
1782426900	34.27	0.07	0.20	34.15	34.71	33.84	462967
1782340500	34.2	0.18	0.53	33.92	34.53	33.9	558119
1782254100	34.02	0.71	2.13	33.17	34.37	33.159999	859187
1782167700	33.31	-0.58	-1.71	33.65	34.54	32.979999	1096404
1781822100	33.89	0.25	0.74	33.71	33.96	32.71	1036361
1781735700	33.64	-0.45	-1.32	34.01	34.42	33.549999	369632
1781649300	34.09	-0.37	-1.07	34.435	34.965	33.77	506733
1781562900	34.46	0.35	1.03	34.55	34.8893	33.98	1012804
1781303700	34.11	-0.04	-0.12	33.98	34.34	33.42	526746
1781217300	34.15	0.56	1.67	33.284999	34.235	32.99	1019213
1781130900	33.59	-0.32	-0.94	33.365	34.31	33.27	1024590
1781044500	33.91	-0.82	-2.36	34.4	34.66	32.7924	1821882
1780958100	34.73	-0.49	-1.39	35.19	35.3299	34.59	1115068
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