Global X E commerce ETF【EBIZ】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	-0.14	-0.506146059291	27.66	28.4599	27.46	4222	27.97225133	SP
4	-0.85	-2.99612266479	28.37	28.866	26.98	3249	27.82930513	SP
12	-0.6	-2.13371266003	28.12	29.92	25.85	4000	27.73211859	SP
26	-5.075	-15.5698726799	32.595	34.45	25.85	7244	30.45171623	SP
52	-2.69	-8.90433631248	30.21	35.9999	25.85	7995	31.61135965	SP
156	10.4	60.7476635514	17.12	35.9999	16.53	11815	25.9073673	SP
260	-6.31	-18.6520839492	33.83	35.9999	13.94	17158	24.2308323	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
1780526100	27.52	-0.58	-2.05	27.75	27.75	27.46	898
1780439700	28.0956	-0.17	-0.60	28.33	28.4599	28.0413	3796
1780353300	28.2651	0.4	1.44	27.78	28.33	27.78	2856
1780094100	27.865	-0.09	-0.31	27.87	28.1199	27.77	3804
1780007700	27.9526	0.13	0.46	27.645	27.96	27.5301	5314
1779921300	27.8239	0.01	0.03	27.66	28.0129	27.66	5340
1779834900	27.815	0.18	0.66	27.7	27.86	27.69	2167
1779489300	27.6327	-0.08	-0.28	27.52	27.745	27.52	3175
1779402900	27.71	-0.02	-0.07	27.37	27.71	27.11	1029
1779316500	27.7284	0.56	2.05	27.23	27.7284	27.05	5044
1779230100	27.1721	-0.05	-0.18	27.14	27.31	27.14	1194
1779143700	27.22	0.17	0.63	27	27.22	26.98	1752
1778884500	27.05	-0.21	-0.77	27.01	27.1199	26.9965	2075
1778798100	27.26	-0.32	-1.15	27.36	27.36	27.07	6544
1778711700	27.576	0.04	0.15	27.44	27.6451	27.3	1367
1778625300	27.535	-0.09	-0.31	27.61	27.708	27.3902	2710
1778538900	27.62	-0.55	-1.95	27.97	28.03	27.62	2237
1778279700	28.17	-0.58	-2.00	28.51	28.78	28.17	5060
1778193300	28.745	0.08	0.28	28.71	28.866	28.69	1378
1778106900	28.6658	0.64	2.27	28.37	28.6658	28.37	4890
1778020500	28.03	-0.26	-0.90	28.21	28.5278	27.99	4345
1777934100	28.2855	-0.11	-0.40	28.36	28.58	28.2	1462
1777674900	28.4	0.09	0.32	28.39	28.54	28.2711	2207
1777588500	28.31	0.12	0.43	28.22	28.39	27.96	5841
1777502100	28.19	0.04	0.14	28.13	28.26	28.05	1512
1777415700	28.15	-0.28	-0.98	28.27	28.3	28.15	1723
1777329300	28.43	-0.18	-0.63	28.39	28.561	28.39	2381
1777070100	28.61	0.12	0.42	28.48	28.66	28.4	8613
1776983700	28.49	-0.59	-2.03	28.97	28.97	28.34	2811
1776897300	29.08	-0.19	-0.64	29.34	29.34	29.015	11463
1776810900	29.2668	-0.4	-1.36	29.73	29.74	29.2668	2990
1776724500	29.6689	0.09	0.30	29.38	29.69	29.33	4043
1776465300	29.58	0.64	2.21	29.34	29.92	29.34	3061
1776378900	28.94	0.23	0.80	28.92	29.035	28.92	7085
1776292500	28.71	0.53	1.88	28.3	28.82	28.3	2500
1776206100	28.18	0.51	1.86	27.81	28.29	27.81	2210
1776119700	27.6653	0.4	1.48	27.11	27.6653	27.11	1788
1775860500	27.2625	-0.07	-0.26	27.2368	27.2625	27.05	26996
1775774100	27.3343	-0.21	-0.76	27.44	27.44	27	4169
1775687700	27.5447	0.77	2.89	27.8701	27.9	27.5447	4451
1775601300	26.772	-0.28	-1.03	26.86	26.905	26.5913	9152
1775514900	27.0503	0.32	1.20	26.715	27.0503	26.715	4011
1775169300	26.73	0.02	0.07	25.85	26.7526	25.85	3650
1775082900	26.7111	-0.05	-0.20	27.1103	27.1103	26.52	1838
1774996500	26.7644	0.84	3.23	26.12	26.7644	26.071	1645
1774910100	25.9264	0.04	0.16	26	26.11	25.9264	1893
1774650900	25.885	-0.58	-2.19	26.38	26.38	25.85	1308
1774564500	26.4635	-0.42	-1.55	26.49	26.925	26.44	7471
1774478100	26.8811	0.48	1.80	26.82	26.94	26.725	1007
1774391700	26.405	-0.52	-1.94	26.69	26.69	26.28437	3296
1774305300	26.9278	0.47	1.79	26.81	27.18	26.714	7079
1774046100	26.4541	-0.6	-2.20	26.86	26.86	26.3899	1645
1773959700	27.05	-0.17	-0.62	26.94	27.09	26.889	1389
1773873300	27.22	-0.61	-2.19	27.62	27.74	27.22	11137
1773786900	27.83	0.25	0.91	27.52	28.04	27.52	3188
1773700500	27.58	0.34	1.23	27.52	27.66	27.52	2229
1773441300	27.2448	0.05	0.20	27.3	27.6	27.24	3282
1773354900	27.19	-0.65	-2.32	27.53	27.73	27.19	2524
1773268500	27.835	-0.29	-1.01	28.12	28.21	27.79	1905
1773182100	28.12	-0.39	-1.36	28.5	28.59	28.1	13451
1773095700	28.508	0.1	0.35	28.06	28.508	27.77	2178
1772840100	28.4081	0.03	0.10	28.36	28.425	28.04	1321
1772753700	28.38	0.39	1.39	27.8	28.46	27.8	53921
1772667300	27.9901	0.42	1.51	27.77	28.02	27.77	2319