Global X Funds Global X Rare Earth & Critical Materials ETF【EART】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	-1.15	-3.85776585039	29.81	29.81	28.18	14461	28.94661139	SP
4	-3.54	-10.9937888199	32.2	32.775	28.18	14966	30.18207609	SP
12	-3.11	-9.78910922254	31.77	35.2541	28.18	17696	32.20250694	SP
26	-4.905	-14.6134366155	33.565	35.84	26.6601	20594	31.46641792	SP
52	-4.905	-14.6134366155	33.565	35.84	26.6601	20594	31.46641792	SP
156	-4.905	-14.6134366155	33.565	35.84	26.6601	20594	31.46641792	SP
260	-4.905	-14.6134366155	33.565	35.84	26.6601	20594	31.46641792	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
1782945300	28.7306	-0.29	-0.99	28.48	29.13	28.48	5115
1782858900	29.0178	0.43	1.49	28.85	29.16	28.85	36213
1782772500	28.5928	-0.34	-1.18	28.78	28.78	28.18	14204
1782513300	28.9333	-0.54	-1.85	28.83	29.2126	28.83	9831
1782426900	29.4772	0.13	0.45	29.81	29.81	29.4	6942
1782340500	29.345	-0.71	-2.35	29.59	30	29.15	17503
1782254100	30.0511	-1.65	-5.19	30.18	30.31	29.84	9262
1782167700	31.6967	-0.02	-0.07	31.29	31.885	31.1806	17422
1781822100	31.7202	-0.21	-0.65	32.08	32.08	31.55	16290
1781735700	31.9271	-0.35	-1.09	32.2	32.775	31.82	25015
1781649300	32.2794	-0.04	-0.11	32.33	32.759999	32.229999	8351
1781562900	32.3155	1.02	3.26	32.509999	32.77	32.2333	8811
1781303700	31.2953	0.95	3.13	31.15	31.49	31.05	14826
1781217300	30.3449	1.71	5.96	28.68	30.3449	28.68	10697
1781130900	28.6388	-0.72	-2.46	29	29.38	28.53	10616
1781044500	29.36	-0.06	-0.21	29.9	30.9301	29.17	33057
1780958100	29.4212	-0.39	-1.31	29.71	29.88	29.327	19346
1780698900	29.8116	-2.22	-6.94	31.22	31.66	29.76	11169
1780612500	32.0356	-0.64	-1.97	32.2	32.2	31.8084	9688
1780526100	32.679499	-0.6	-1.81	32.74	32.97	32.5214	34952
1780439700	33.2834	0.74	2.27	32.92	33.42	32.2	16136
1780353300	32.545	0.13	0.40	32.009999	32.65	32.009999	17196
1780094100	32.4147	-0.44	-1.33	32.659999	32.7295	32.2586	23971
1780007700	32.85	0.48	1.47	32.14	32.96	32.04	24486
1779921300	32.375	-0.48	-1.45	32.35	32.45	32.0745	15358
1779834900	32.85	0.88	2.76	32.56	32.8632	32.4101	15054
1779489300	31.9674	0.21	0.65	32.03	32.08	31.6315	16069
1779402900	31.76	-0.06	-0.17	31.31	32.02	31.13	9759
1779316500	31.815	0.92	2.96	31.22	31.9185	31.07	17785
1779230100	30.8992	-0.82	-2.60	31.73	31.73	30.6482	16002
1779143700	31.7228	-0.48	-1.50	32.39	32.39	31.57	16516
1778884500	32.205	-1.65	-4.86	32.46	32.46	32.009999	25425
1778798100	33.8505	-1.21	-3.46	34.6	34.6	33.72	58344
1778711700	35.065	0.59	1.71	34.9	35.2541	34.78	17645
1778625300	34.475	-0.4	-1.13	34.32	34.5399	33.76	19479
1778538900	34.87	0.61	1.78	34.67	35.06	34.67	45777
1778279700	34.26	0.29	0.85	34.29	34.39	33.97	13322
1778193300	33.9721	-0.25	-0.72	34.9	34.995	33.7601	30218
1778106900	34.22	1.79	5.50	33.86	34.25	33.79	12466
1778020500	32.435	0.64	2.01	32.46	32.53	32.22	15328
1777934100	31.7947	-0.61	-1.87	32.32	32.38	31.3	19994
1777674900	32.4	-0.01	-0.02	32.439999	32.56	32.24	26005
1777588500	32.405	0.86	2.74	32.08	32.46	31.9989	9109
1777502100	31.5403	0.31	0.98	31.7	31.7351	31.435	8093
1777415700	31.235	-0.79	-2.45	31.62	31.62	31.1	7312
1777329300	32.02	-0.08	-0.25	32.1	32.134999	31.79	13751
1777070100	32.1	0.04	0.12	32.25	32.35	32.045	7544
1776983700	32.06	-1.24	-3.73	32.57	32.7888	31.8357	15457
1776897300	33.301	0.77	2.37	33.2	33.409999	33.070099	12324
1776810900	32.53	-1.02	-3.05	33.43	33.43	32.53	11838
1776724500	33.5547	-0.15	-0.44	33.369999	33.7	33.3275	13522
1776465300	33.7035	0.53	1.61	33.6	34.04	33.5	41698
1776378900	33.17	0.53	1.62	33.08	33.17	32.78	13820
1776292500	32.64	-0.53	-1.60	32.83	32.83	32.63	11932
1776206100	33.17	0.46	1.41	33.09	33.2237	32.9501	20462
1776119700	32.71	0.7	2.19	31.44	32.729999	31.44	26638
1775860500	32.009999	0.35	1.11	31.98	32.17	31.98	7828
1775774100	31.66	-0.17	-0.53	31.77	31.9672	31.42	13473
1775687700	31.83	1.91	6.38	32.2	32.2	31.64	13603
1775601300	29.92	0.1	0.34	29.94	30.09	29.51	89649
1775514900	29.82	-0.06	-0.21	29.8	29.98	29.75	27909
1775169300	29.8835	-0.32	-1.06	29.3	30.1144	29.22	11514