Global X S&P 500 Catholic Values ETF【CATH】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	-2.26	-2.52966196552	89.34	89.7	86.7	30674	88.05947529	SP
4	-3.17	-3.51246537396	90.25	90.68	86.28	37469	88.64001806	SP
12	8.38	10.6480304956	78.7	90.68	78.29	37254	87.13112314	SP
26	3.34	3.98853594459	83.74	90.68	75.615	40909	83.81949201	SP
52	12.62	16.9486972871	74.46	90.68	74.35	37209	81.76169983	SP
156	33.83	63.5305164319	53.25	90.68	49.89	34831	70.26712611	SP
260	33.34	62.0394491999	53.74	90.68	42.55	36571	62.04003876	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782426900	87.44	-0.09	-0.10	88.33	88.33	87.22	35717
1782340500	87.53	-0.06	-0.07	87.78	88.37	87.29	19546
1782254100	87.59	-1.36	-1.53	87.74	88.34	87.59	20277
1782167700	88.95	-0.37	-0.41	89.34	89.7	88.84	47157
1781822100	89.32	0.95	1.08	89.5	89.5	89.08	17806
1781735700	88.37	-1.19	-1.33	89.76	89.76	88.175	40910
1781649300	89.56	-0.26	-0.29	89.93	90.0281	89.46	22802
1781562900	89.8171	1.45	1.64	89.75	90.175	89.74	15023
1781303700	88.3703	0.41	0.47	88.26	88.66	87.69	42021
1781217300	87.9575	1.38	1.59	86.94	88.15	86.37	39386
1781130900	86.5772	-1.3	-1.48	87.3	87.88	86.49	18899
1781044500	87.8763	-0.25	-0.29	88.5	88.98	86.28	55846
1780958100	88.1285	0.11	0.13	88.71	88.82	88.1	39841
1780698900	88.0156	-2.28	-2.53	89.63	89.75	87.79	137410
1780612500	90.3	0.37	0.41	89.81	90.44	89.69	16890
1780526100	89.9298	-0.63	-0.70	90.4	90.4	89.84	54329
1780439700	90.56	0.1	0.11	90.48	90.68	90.2693	42612
1780353300	90.4598	0.3	0.33	90.15	90.65	90.06	28323
1780094100	90.1639	0.21	0.23	90.25	90.36	90.01	17111
1780007700	89.9568	0.44	0.49	89.5	89.9869	89.335	26584
1779921300	89.52	-0.06	-0.07	89.64	89.64	89.37	60125
1779834900	89.5833	0.49	0.55	89.66	89.87	89.45	42460
1779489300	89.0923	0.23	0.26	89.32	89.38	88.985	61275
1779402900	88.8603	0.06	0.06	88.57	89.06	88.2601	90916
1779316500	88.8033	0.89	1.02	88.14	88.83	88.02	64569
1779230100	87.91	-0.55	-0.62	88.19	88.3299	87.7405	36401
1779143700	88.4623	-0.09	-0.10	88.57	88.83	87.95	43953
1778884500	88.55	-0.97	-1.08	88.96	88.96	88.47	15946
1778798100	89.5206	0.69	0.78	89	89.6901	89	28709
1778711700	88.8257	0.45	0.51	88.28	88.96	88.158196	13334
1778625300	88.3763	-0.1	-0.11	88.2	88.3763	87.638	13112
1778538900	88.4756	0.03	0.03	88.23	88.67	88.23	39094
1778279700	88.45	0.59	0.67	88.27	88.49	88.16	39514
1778193300	87.86	-0.3	-0.34	88.38	88.38	87.645	18758
1778106900	88.1569	1.15	1.32	87.37	88.1569	87.37	17299
1778020500	87.0107	0.71	0.82	86.81	87.16	86.8094	65031
1777934100	86.2991	-0.33	-0.38	86.64	86.81	86.14	58829
1777674900	86.63	0.22	0.25	86.85	87.09	86.63	39218
1777588500	86.41	0.77	0.90	85.86	86.55	85.545	41431
1777502100	85.6388	-0.11	-0.13	85.78	85.78	85.35	38571
1777415700	85.75	-0.53	-0.61	85.94	85.94	85.5	17368
1777329300	86.28	0.22	0.26	86.05	86.28	85.8875	35301
1777070100	86.06	0.65	0.76	85.83	86.09	85.46	31818
1776983700	85.41	-0.28	-0.33	85.64	85.8201	85.04	30813
1776897300	85.69	0.93	1.10	85.51	85.71	85.3251	17296
1776810900	84.7565	-0.54	-0.63	85.62	85.6699	84.6966	31825
1776724500	85.2953	-0.18	-0.21	85.3	85.42	85.065	45919
1776465300	85.4775	1.04	1.23	85.04	85.71	85.04	56176
1776378900	84.437	0.23	0.27	84.3	84.52	84.06	28019
1776292500	84.21	0.73	0.88	83.7	84.23	83.62	12655
1776206100	83.4788	0.99	1.20	82.78	83.5	82.78	52715
1776119700	82.49	0.86	1.05	81.43	82.494	81.27	17023
1775860500	81.6291	-0.09	-0.11	81.92	81.92	81.59	42627
1775774100	81.7156	0.53	0.66	81.15	81.7898	81	29875
1775687700	81.181	1.98	2.50	81.48	81.48	80.85	40263
1775601300	79.2	0.1	0.12	78.88	79.2	78.29	27799
1775514900	79.1019	0.33	0.42	78.7	79.13	78.7	38906
1775169300	78.77	0.06	0.08	77.61	78.94	77.45	20408
1775082900	78.71	0.56	0.72	78.65	79.0401	78.55	63326
1774996500	78.15	2.23	2.94	76.74	78.1951	76.728	72524
1774910100	75.92	-0.32	-0.42	76.94	76.94	75.615	98740
1774650900	76.24	-1.33	-1.71	77.37	77.37	76.13	34293
1774564500	77.57	-1.39	-1.75	78.48	78.75	77.57	27606