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	-1.72	-5.6135770235	30.64	30.785	28.125	3223580	28.94351323	SP
4	-2.42	-7.72176132738	31.34	32.6099	28.125	2324898	30.69339187	SP
12	2.715	10.3606182026	26.205	32.7899	26.15	1602130	30.27316114	SP
26	6.45	28.7049399199	22.47	32.7899	22.385	1145531	28.31121629	SP
52	10.3	55.3168635875	18.62	32.7899	18.1302	756882	26.35915789	SP
156	13.37	85.9807073955	15.55	32.7899	13.8001	400051	24.79195949	SP
260	13.37	85.9807073955	15.55	32.7899	13.8001	400051	24.79195949	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
1783377300	28.72	0.26	0.91	28.9	29	28.64	1546149
1783031700	28.46	-1.03	-3.49	29.33	29.61	28.125	9154749
1782945300	29.49	-0.88	-2.90	29.82	30	29.42	1103155
1782858900	30.37	-0.06	-0.20	30.21	30.57	30.1101	1590198
1782772500	30.43	-0.25	-0.81	30.64	30.785	29.71	1046216
1782513300	30.68	-0.39	-1.26	30.522	30.95	30.36	3017799
1782426900	31.07	0.03	0.10	31.885	31.99	30.59	1276993
1782340500	31.04	-0.44	-1.40	31.68	31.72	30.6701	1317921
1782254100	31.48	-0.98	-3.02	31.325	31.89	31.2	1429762
1782167700	32.46	0.54	1.69	32.4	32.6099	32.049999	2393275
1781822100	31.92	0.58	1.85	32.02	32.34	31.86	9483843
1781735700	31.34	-0.1	-0.32	31.84	32.009999	31.29	1202088
1781649300	31.44	-0.48	-1.50	31.91	32.2	31.405	2300202
1781562900	31.92	0.76	2.44	31.88	32.064999	31.71	1206817
1781303700	31.16	0.07	0.23	30.91	31.47	30.87	697299
1781217300	31.09	1.07	3.56	30.19	31.14	30.02	1022649
1781130900	30.02	-0.89	-2.88	30.625	30.9	30	964677
1781044500	30.91	-0.07	-0.23	31.62	31.72	29.99	1893025
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	741310
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