Global X Funds Global X FinTech【FINX】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	0.15	0.606060606061	24.75	25.36	23.865	144639	24.36937615	SP
4	-0.76	-2.96180826189	25.66	26.79	23.15	116361	24.73274056	SP
12	1.86	8.07291666667	23.04	27	22.709405	78543	24.9845513	SP
26	-5.579	-18.3044063125	30.479	30.78	22.08	93436	25.50041741	SP
52	-8.41	-25.2476733714	33.31	35.58	22.08	72416	28.12445808	SP
156	3.74	17.6748582231	21.16	35.58	18.17	73029	26.96706271	SP
260	-23.53	-48.5855874458	48.43	53.066	18.17	132152	29.86913389	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
1782513300	24.9	0.91	3.81	23.89	24.95	23.89	55203
1782426900	23.9861	-0.35	-1.43	24.39	24.4	23.865	27138
1782340500	24.335	0.05	0.19	24.29	24.8	24.25	117269
1782254100	24.29	-0.18	-0.74	23.97	24.51	23.97	162518
1782167700	24.47	-0.5	-2.00	24.75	25.36	24.45	271632
1781822100	24.97	0.25	1.01	24.86	25.1797	24.49	85680
1781735700	24.72	-0.25	-1.00	24.9	25.6	24.625	64336
1781649300	24.97	0.18	0.73	24.97	25.295	24.8	61659
1781562900	24.79	0.57	2.35	24.82	25.23	24.77	47053
1781303700	24.22	0.17	0.71	24.15	24.435	23.85	47927
1781217300	24.05	0.72	3.07	23.34	24.0725	23.15	76628
1781130900	23.3345	-0.48	-2.00	23.51	24.12	23.29	86755
1781044500	23.81	-0.19	-0.79	23.99	24.52	23.2	268111
1780958100	24	0.35	1.47	23.96	24.1699	23.65	59798
1780698900	23.6524	-1.29	-5.16	24.43	24.43	23.4	81705
1780612500	24.94	0.3	1.22	24.82	25.12	24.8	50686
1780526100	24.64	-1.22	-4.72	25.59	25.59	24.52	174208
1780439700	25.8597	-0.74	-2.78	26.34	26.34	25.76	253604
1780353300	26.6	0.35	1.33	26.14	26.79	25.77	157015
1780094100	26.25	0.68	2.66	25.66	26.37	25.66	117142
1780007700	25.57	0.6	2.40	24.82	25.58	24.57	104872
1779921300	24.97	0.08	0.32	24.77	25.21	24.77	62308
1779834900	24.89	0.07	0.29	24.91	25.0901	24.82	103045
1779489300	24.8172	-0.07	-0.26	24.88	25.08	24.74	64075
1779402900	24.8831	-0.16	-0.65	24.61	25	24.4103	61678
1779316500	25.045	0.3	1.21	24.79	25.140211	24.505	50328
1779230100	24.7452	-0.16	-0.64	24.9	25.03	24.68	39917
1779143700	24.905	0.05	0.22	24.68	25.24	24.6	52381
1778884500	24.85	-0.55	-2.17	24.97	25.12	24.77	54651
1778798100	25.4	0.37	1.49	25	25.63	24.77	85027
1778711700	25.0283	-0.47	-1.85	25.38	25.38	24.63	36287
1778625300	25.5	-0.42	-1.62	25.78	25.8	25.18	50639
1778538900	25.92	0.22	0.86	25.6	26	25.37	60389
1778279700	25.7	-0.16	-0.62	25.96	25.96	25.201	49062
1778193300	25.86	-0.17	-0.65	26.06	26.2399	25.7	38720
1778106900	26.03	0.25	0.99	26.01	26.19	25.83	26058
1778020500	25.7759	-0.24	-0.94	25.94	25.94	25.56	41054
1777934100	26.02	0.41	1.60	25.77	26.3517	25.77	116243
1777674900	25.61	0.36	1.43	25.44	25.75	25.44	30336
1777588500	25.25	0.38	1.53	24.88	25.25	24.76	70486
1777502100	24.87	-0.58	-2.28	25.06	25.06	24.67	53002
1777415700	25.45	-0.16	-0.62	25.38	25.7	25.33	23812
1777329300	25.61	-0.21	-0.81	25.65	26.04	25.61	34067
1777070100	25.82	0.25	0.98	25.88	25.88	25.42	26114
1776983700	25.57	-1.03	-3.87	26.21	26.21	25.12	44795
1776897300	26.6	0.51	1.95	26.61	26.73	26.377	65135
1776810900	26.09	-0.75	-2.78	26.8	27	26.03	67447
1776724500	26.8374	0.22	0.82	26.3	26.8374	26.3	54515
1776465300	26.62	0.73	2.82	26.5	26.95	26.45	111865
1776378900	25.89	0.13	0.50	25.99	26	25.5	116553
1776292500	25.76	1.02	4.12	25.08	25.76	25.08	54565
1776206100	24.74	0.74	3.08	24.37	24.855	24.37	54009
1776119700	24	1	4.35	22.73	24.02	22.71	128596
1775860500	23	-0.16	-0.69	23.25	23.285	22.83	45919
1775774100	23.16	-0.49	-2.07	23.5	23.5	22.8601	48011
1775687700	23.65	0.59	2.56	24.22	24.3	23.498958	48553
1775601300	23.06	-0.21	-0.90	23.2	23.2	22.709405	45548
1775514900	23.27	0.3	1.31	23.04	23.3657	23.04	46557
1775169300	22.97	0.07	0.33	22.34	22.99	22.126	28709
1775082900	22.895	-0.21	-0.89	23.32	23.32	22.84	74077
1774996500	23.1	0.85	3.82	22.64	23.14	22.395	81655
1774910100	22.25	-0.01	-0.04	22.37	22.6	22.08	48377