Global X Funds Global X Data Center and Digital Infrastructure【DTCR】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	-2.057	-6.40809968847	32.1	32.7899	30.043	1320176	31.75766184	SP
4	-0.457	-1.49836065574	30.5	32.7899	29.0501	1317506	31.03875213	SP
12	4.693	18.5128205128	25.35	32.7899	22.92	1061488	28.95704385	SP
26	8.363	38.5747232472	21.68	32.7899	20.0841	871591	26.9028074	SP
52	11.863	65.2530253025	18.18	32.7899	17.85	607820	25.01552653	SP
156	14.493	93.2025723473	15.55	32.7899	13.8001	340127	23.51989681	SP
260	14.493	93.2025723473	15.55	32.7899	13.8001	340127	23.51989681	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958100	30.98	0.34	1.11	31.34	31.4	30.92	747230
1780698900	30.64	-1.79	-5.52	31.695	31.72	30.52	1727193
1780612500	32.43	0.24	0.75	31.71	32.583	31.32	1130442
1780526100	32.189999	-0.24	-0.74	32.74	32.7899	32.17	1095269
1780439700	32.43	0.68	2.14	32.1	32.45	32.02	1900746
1780353300	31.75	0.16	0.51	31.45	31.95	31.22	2419359
1780094100	31.59	-0.06	-0.19	31.8	31.8	31.45	1380654
1780007700	31.65	0.39	1.25	31.31	31.8684	31.065	911011
1779921300	31.26	0.14	0.45	31.59	31.68	31	1917205
1779834900	31.12	0.65	2.13	31.21	31.22	30.9601	1420288
1779489300	30.47	-0.08	-0.26	30.63	30.64	30.35	959766
1779402900	30.55	0.45	1.50	30.09	30.57	30	1794667
1779316500	30.1	0.58	1.96	29.63	30.135	29.63	913943
1779230100	29.52	-0.05	-0.17	29.25	29.79	29.0501	943364
1779143700	29.57	-0.09	-0.30	29.91	29.92	29.17	959745
1778884500	29.66	-0.95	-3.10	30	30	29.465	1060864
1778798100	30.61	-0.13	-0.42	30.68	30.9	30.45	1464008
1778711700	30.74	0.4	1.32	30.78	30.87	30.35	1219886
1778625300	30.34	-0.53	-1.72	30.5	30.53	29.75	1066981
1778538900	30.87	0.45	1.48	30.7	31.115	30.56	1446657
1778279700	30.42	0.64	2.15	30.12	30.46	30.03	2260939
1778193300	29.78	-0.53	-1.75	30.31	30.3699	29.61	1324974
1778106900	30.31	0.9	3.06	30.01	30.325	29.78	1683556
1778020500	29.41	0.49	1.69	29.23	29.49	29.13	1646900
1777934100	28.92	0.02	0.07	28.975	29.16	28.752	1704186
1777674900	28.9	0.06	0.21	28.84	29.02	28.65	1601898
1777588500	28.84	0.63	2.23	28.215	28.845	28.215	912546
1777502100	28.21	0.13	0.46	28.08	28.225	27.96	612717
1777415700	28.08	-0.35	-1.23	28.09	28.095	27.825	1118862
1777329300	28.43	-0.42	-1.46	28.93	28.99	28.38	1237753
1777070100	28.85	0.41	1.44	28.97	29.06	28.785	1632361
1776983700	28.44	0.34	1.21	28.33	28.62	28.07	919425
1776897300	28.1	0.4	1.44	28.1	28.17	27.9	939437
1776810900	27.7	-0.41	-1.46	28.2	28.4	27.66	917091
1776724500	28.11	0.07	0.25	28.09	28.24	27.93	747309
1776465300	28.04	0.54	1.96	27.77	28.1197	27.74	785405
1776378900	27.5	0.41	1.51	27.34	27.5199	27.17	843289
1776292500	27.09	-0.05	-0.18	27.16	27.1799	26.9301	696671
1776206100	27.14	0.48	1.80	26.905	27.14	26.7	1112899
1776119700	26.66	0.36	1.37	26.205	26.68	26.15	1043003
1775860500	26.3	0.27	1.04	26.19	26.415	26.19	587805
1775774100	26.03	0.22	0.85	25.74	26.18	25.675	593591
1775687700	25.81	0.91	3.65	25.785	25.865	25.4849	739762
1775601300	24.9	-0.01	-0.04	24.9	24.98	24.59	416310
1775514900	24.91	0.31	1.26	24.585	24.965	24.585	544757
1775169300	24.6	0.26	1.07	23.82	24.675	23.8	1332814
1775082900	24.34	0.38	1.59	24.21	24.59	24.19	413540
1774996500	23.96	0.9	3.90	23.22	23.9796	23.22	483469
1774910100	23.06	-0.32	-1.37	23.56	23.62	22.92	486700
1774650900	23.38	-0.22	-0.93	23.4	23.5686	23.29	395920
1774564500	23.6	-0.58	-2.40	23.85	23.9893	23.57	602989
1774478100	24.18	0.22	0.92	24.19	24.3	24.07	636587
1774391700	23.96	-0.31	-1.28	24.095	24.25	23.94	587640
1774305300	24.27	0.27	1.13	24.27	24.4499	24.012	799559
1774046100	24	-1.07	-4.27	24.87	24.89	23.9002	707685
1773959700	25.07	0.1	0.40	24.71	25.14	24.52	545569
1773873300	24.97	-0.28	-1.11	25.39	25.4	24.95	711564
1773786900	25.25	0	0.00	25.35	25.45	25.2101	580425
1773700500	25.25	0.25	1.00	25.43	25.4399	25.22	462949
1773441300	25	0.12	0.48	25.11	25.361959	24.93	473308
1773354900	24.88	-0.54	-2.12	25.13	25.16	24.855	452478
1773268500	25.42	0.07	0.28	25.38	25.6599	25.32	582384
1773182100	25.35	0.27	1.08	25.1	25.675	25.1	860130
1773095700	25.08	0.33	1.33	24.42	25.15	24.32	1135025