Global X MSCI SuperDividend EAFE【EFAS】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	0.59	2.74930102516	21.46	23	21.3	19078	21.65782557	SP
4	0.23	1.05407882676	21.82	23	21.3	17297	21.78149411	SP
12	1.23	5.90778097983	20.82	23	20.22	21022	21.70120764	SP
26	2.91	15.2037617555	19.14	23	18.949	21799	20.96502333	SP
52	4.05	22.5	18	23	17.72	22060	19.74647276	SP
156	8.68	64.9214659686	13.37	23	12.57	11371	18.22167296	SP
260	5.28	31.4847942755	16.77	23	11.01	8712	17.43287797	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	21.92	0.36	1.67	21.77	21.95	21.66	22909
1781130900	21.56	0.07	0.31	21.51	21.66	21.51	15470
1781044500	21.4931	0.07	0.32	21.56	21.58	21.3	18538
1780958100	21.425	-0.36	-1.64	21.53	21.57	21.41	17455
1780698900	21.7827	0.28	1.31	21.46	22.06	21.37	21020
1780612500	21.5	0.02	0.09	21.6	21.6	21.4288	5510
1780526100	21.48	-0.22	-0.99	21.51	21.57	21.403	29066
1780439700	21.695	-0.11	-0.50	21.65	21.8	21.61	12518
1780353300	21.805	0.04	0.21	21.47	21.85	21.355	59570
1780094100	21.76	0.04	0.18	21.75	21.76	21.7031	4010
1780007700	21.72	-0.11	-0.48	21.74	21.79	21.66	13870
1779921300	21.825	-0.15	-0.68	21.91	21.91	21.7501	13541
1779834900	21.975	-0.1	-0.43	22.07	22.1	21.8401	16524
1779489300	22.07	-0.17	-0.76	22.14	22.14	21.9901	8112
1779402900	22.24	0.08	0.38	22.15	22.28	22.14	9597
1779316500	22.155	0.15	0.66	22.11	22.21	22.0243	10454
1779230100	22.01	0.04	0.19	21.99	22.07	21.9101	18287
1779143700	21.9678	0.11	0.49	21.94	22.04	21.88	14802
1778884500	21.86	-0.07	-0.32	21.82	21.9	21.82	17382
1778798100	21.93	-0.09	-0.39	22.02	22.12	21.93	8253
1778711700	22.015	0.02	0.07	21.94	22.0799	21.92	15614
1778625300	22	-0.08	-0.34	22.02	22.02	21.9128	16346
1778538900	22.075	0.18	0.82	22.02	22.1001	21.96	48132
1778279700	21.895	0.17	0.76	21.79	21.93	21.79	6720
1778193300	21.7291	-0.35	-1.57	22.02	22.03	21.72	10549
1778106900	22.075	0.11	0.52	22.06	22.16	22.05	21336
1778020500	21.96	0.13	0.60	21.87	21.96	21.82	25376
1777934100	21.83	-0.23	-1.04	21.94	21.94	21.7481	14027
1777674900	22.06	0.02	0.07	22.06	22.16	22.001	26450
1777588500	22.0438	0.34	1.56	21.75	22.045	21.75	13195
1777502100	21.705	-0.18	-0.80	21.88	21.88	21.6301	33121
1777415700	21.88	0.07	0.34	21.87	21.91	21.78	11596
1777329300	21.805	0.02	0.07	21.84	21.87	21.73	18198
1777070100	21.79	0.08	0.37	21.77	21.85	21.71	14197
1776983700	21.71	-0.08	-0.37	21.78	21.87	21.6	19230
1776897300	21.79	0.03	0.14	21.83	21.93	21.7298	34441
1776810900	21.76	-0.11	-0.48	22	22	21.7401	25094
1776724500	21.865	0.05	0.25	21.84	21.87	21.8	7845
1776465300	21.81	-0.02	-0.07	21.8	21.95	21.751	15904
1776378900	21.825	-0.07	-0.30	21.96	22.01	21.82	10657
1776292500	21.89	-0.04	-0.16	21.9	21.93	21.77	14653
1776206100	21.925	-0	-0.00	21.9	21.925	21.8001	11358
1776119700	21.9259	0.12	0.53	21.72	22.005	21.67	24491
1775860500	21.8096	-0.04	-0.16	21.87	21.89	21.7281	10354
1775774100	21.8454	0.17	0.77	21.64	21.92	21.64	221850
1775687700	21.6778	0.2	0.91	21.56	21.7	21.56	15783
1775601300	21.4822	0.02	0.09	21.42	21.4822	21.23	11551
1775514900	21.4629	-0.01	-0.06	21.43	21.52	21.3216	21424
1775169300	21.475	0.19	0.87	21.22	21.4799	21.185	23465
1775082900	21.29	0.11	0.50	21.31	21.38	21.2101	28698
1774996500	21.1847	0.52	2.54	20.93	21.1847	20.84	16339
1774910100	20.66	0.18	0.89	20.7	20.765	20.5901	11468
1774650900	20.4783	-0.02	-0.12	20.53	20.64	20.22	14139
1774564500	20.5028	-0.2	-0.98	20.6	20.67	20.44	8130
1774478100	20.705	0.25	1.22	20.71	20.8099	20.6	8748
1774391700	20.455	0.02	0.09	20.31	20.48	20.27	10358
1774305300	20.4369	-0.02	-0.09	20.37	20.6	20.26	19241
1774046100	20.455	-0.49	-2.34	20.82	20.82	20.37	22336
1773959700	20.9449	0.07	0.36	20.84	20.9499	20.72	123483
1773873300	20.87	-0.1	-0.48	21.04	21.05	20.87	8207
1773786900	20.97	0.27	1.33	21.01	21.0302	20.92	6655
1773700500	20.695	0.31	1.52	20.63	20.76	20.58	9992
1773441300	20.385	-0.05	-0.27	20.44	20.55	20.3101	25883
1773354900	20.4397	-0.17	-0.82	20.42	20.4725	20.3305	16378