Global X Cloud Computing ETF【CLOU】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	1.94	9.07390084191	21.38	23.59	21.06	331039	22.68346826	SP
4	-1.5	-6.04351329573	24.82	25.22	21.055	302823	22.64944022	SP
12	3.92	20.206185567	19.4	26.4399	17.52	298639	21.87140666	SP
26	0.58	2.55057167986	22.74	26.4399	17.52	251892	21.00963196	SP
52	0.29	1.25922709509	23.03	26.4399	17.52	180635	21.64054128	SP
156	3.49	17.5995965709	19.83	26.4399	17.26	198968	21.39886873	SP
260	-5.45	-18.9433437609	28.77	32.37	14.34	347388	22.22369611	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
1782945300	23.33	0.59	2.59	23.06	23.59	23.03	623750
1782858900	22.74	0.26	1.16	22.35	22.79	22.28	247827
1782772500	22.48	0.34	1.54	22.44	22.8	22.37	298312
1782513300	22.14	1.02	4.83	21.22	22.175	21.22	394286
1782426900	21.12	-0.43	-2.00	21.38	21.48	21.06	91019
1782340500	21.55	0.05	0.23	21.41	21.82	21.405	185491
1782254100	21.5	0.09	0.42	21.34	21.79	21.3	444374
1782167700	21.41	-0.34	-1.56	21.5	22.301	21.055	612887
1781822100	21.75	-0.23	-1.05	21.95	21.95	21.35	136791
1781735700	21.98	-0.66	-2.92	22.58	22.776774	21.95	333086
1781649300	22.64	-0.35	-1.52	22.9	23.145	22.5806	260403
1781562900	22.99	0.29	1.28	23	23.38	22.86	229006
1781303700	22.7	-0.05	-0.22	22.75	22.9	22.25	234164
1781217300	22.75	-0.12	-0.52	22.59	22.86	22.26	202074
1781130900	22.87	-0.33	-1.42	22.83	23.46	22.83	275083
1781044500	23.2	-0.4	-1.69	23.53	23.76	22.44	200269
1780958100	23.6	-0.28	-1.17	23.9	23.97	23.53	224090
1780698900	23.88	-0.92	-3.71	24.58	24.65	23.73	395196
1780612500	24.8	0.11	0.45	24.82	25.22	24.53	365533
1780526100	24.69	-0.95	-3.71	25.435	25.435	24.49	187525
1780439700	25.64	-0.74	-2.81	25.51	25.75	25.0003	506179
1780353300	26.38	2.11	8.69	24.89	26.4399	24.81	639262
1780094100	24.27	1.27	5.52	23.36	24.32	23.27	269221
1780007700	23	0.74	3.32	22.85	23.22	22.5801	200498
1779921300	22.26	-0.66	-2.88	22.43	22.735	22.11	118802
1779834900	22.92	0.05	0.22	22.87	23.065	22.505	102794
1779489300	22.87	0.37	1.64	22.73	23.235	22.73	147222
1779402900	22.5	-0.25	-1.10	22.44	22.595	22.23	119574
1779316500	22.75	0.13	0.57	22.36	22.75	22.12	246871
1779230100	22.62	-0.05	-0.22	22.91	23.23	22.5	250986
1779143700	22.67	0.5	2.26	22.11	22.71	22.09	361029
1778884500	22.17	0.34	1.56	21.71	22.395	21.68	147753
1778798100	21.83	-0.01	-0.05	21.8	21.99	21.4	157385
1778711700	21.84	-0.13	-0.59	21.82	21.975	21.472	138137
1778625300	21.97	-0.51	-2.27	22.47	22.5	21.86	129187
1778538900	22.48	-0.47	-2.05	22.75	23.1	22.33	465417
1778279700	22.95	0.71	3.19	22.48	22.99	22.18	284198
1778193300	22.24	-0.09	-0.40	22.28	22.4	22.02	468912
1778106900	22.33	-0.14	-0.62	22.32	22.335	21.8401	311376
1778020500	22.47	0.98	4.56	21.91	22.49	21.84	301225
1777934100	21.49	0.44	2.09	21.11	21.68	21.11	258140
1777674900	21.05	1.08	5.41	20.61	21.115	20.4701	433988
1777588500	19.97	0.04	0.20	19.93	19.995	19.525	174988
1777502100	19.93	0.15	0.76	19.64	19.97	19.5	246438
1777415700	19.78	-0.1	-0.50	19.9	20.074	19.7006	401381
1777329300	19.88	0.16	0.81	19.7	19.9301	19.51	370531
1777070100	19.72	0.23	1.18	19.6	19.78	19.43	202856
1776983700	19.49	-0.9	-4.41	19.82	19.82	19.22	265952
1776897300	20.39	0.22	1.09	20.43	20.58	20.15	737623
1776810900	20.17	0.12	0.60	20.16	20.68	20.035	536315
1776724500	20.05	0.35	1.78	19.61	20.055	19.58	180649
1776465300	19.7	0.09	0.46	19.91	20.03	19.56	216839
1776378900	19.61	0.53	2.78	19.38	19.68	19.215	691575
1776292500	19.08	0.9	4.95	18.4	19.085	18.35	223866
1776206100	18.18	-0.19	-1.03	18.6	18.735	18.12	261880
1776119700	18.37	0.77	4.38	17.69	18.4	17.65	279572
1775860500	17.6	-1.11	-5.93	18.69	18.73	17.52	302328
1775774100	18.71	-0.8	-4.10	19.4	19.4	18.44	228933
1775687700	19.51	-0.07	-0.36	20.21	20.23	19.47	185360
1775601300	19.58	-0.18	-0.91	19.62	19.9206	19.44	167375
1775514900	19.76	-0.13	-0.65	19.88	19.965	19.65	161084
1775169300	19.89	0.15	0.76	19.4	20	19.37	128457