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	-2.8484	-8.72137170851	32.66	33.42	29.882	20389	32.62894277	SP
4	-4.4784	-13.0603674541	34.29	35.2541	29.882	21735	33.09475148	SP
12	-1.5384	-4.90717703349	31.35	35.2541	26.6601	21182	31.58376718	SP
26	-3.7534	-11.1824817518	33.565	35.84	26.6601	22048	31.72117922	SP
52	-3.7534	-11.1824817518	33.565	35.84	26.6601	22048	31.72117922	SP
156	-3.7534	-11.1824817518	33.565	35.84	26.6601	22048	31.72117922	SP
260	-3.7534	-11.1824817518	33.565	35.84	26.6601	22048	31.72117922	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
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
1775082900	30.2049	0.35	1.16	30.31	30.51	30.0321	11489
1774996500	29.8576	1.31	4.60	28.84	29.8576	28.84	7630
1774910100	28.5432	-0.1	-0.34	29.3	29.3	28.3634	22553
1774650900	28.64	0.27	0.95	28.55	29.0017	28.37	8887
1774564500	28.37	-1.28	-4.32	28.73	29.01	28.32	18460
1774478100	29.65	0.98	3.42	29.56	29.7699	29.54	13933
1774391700	28.67	0.34	1.20	28.15	28.79	27.9191	23113
1774305300	28.33	1.21	4.45	28.07	28.7	27.91	16133
1774046100	27.1241	-1.31	-4.59	28.2	28.2	26.6601	23077
1773959700	28.43	-1.27	-4.28	27.92	28.6	27.21	102086
1773873300	29.7	-1.27	-4.10	30.1	30.19	29.7	17675
1773786900	30.97	0.06	0.19	30.92	31.1999	30.7425	27827
1773700500	30.91	0.67	2.22	30.88	31.085	30.58	29168
1773441300	30.24	-1.38	-4.36	31.35	31.57	30.2	22601
1773354900	31.6187	-0.85	-2.63	32.009999	32.009999	31.54	9382
1773268500	32.471899	-0.12	-0.36	32.43	32.74	32.0101	13832
1773182100	32.59	0.7	2.20	32.57	33.27	32.375	24219
1773095700	31.89	0.64	2.03	30.63	32.08	30.405	37420