SGI Enhanced Global Income ETF【GINX】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	0.295	0.84612075147	34.865	35.15	34.05	5449	34.52447901	SP
4	0.93	2.71691498685	34.23	35.64	33.835	7005	34.53238686	SP
12	2.92	9.0570719603	32.24	35.64	31.655	8004	33.62326789	SP
26	3.79	12.0816066305	31.37	35.64	30.86	12870	33.51906359	SP
52	7.1306	25.4397168687	28.0294	35.64	27.36	11611	31.6449931	SP
156	10.09	40.2473075389	25.07	35.64	23.9349	15372	28.0240311	SP
260	10.09	40.2473075389	25.07	35.64	23.9349	15372	28.0240311	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
1781303700	35.16	0.25	0.71	34.77	35.24	34.77	10270
1781217300	34.9117	0.65	1.90	34.435	35.01	34.435	2337
1781130900	34.2622	-0.36	-1.03	34.3	34.48	34.2622	5226
1781044500	34.6204	0.15	0.42	34.96	34.96	34.25	3850
1780958100	34.4749	-0.08	-0.22	34.05	34.56	34.05	4096
1780698900	34.55	-0.48	-1.38	34.865	34.865	34.535	11736
1780612500	35.0327	0.28	0.81	34.81	35.05	34.81	9953
1780526100	34.7503	-0.27	-0.77	34.855	35.64	34.71	9200
1780439700	35.02	0.32	0.93	34.71	35.035	34.71	4038
1780353300	34.6989	-0.12	-0.35	34.38	34.75	34.38	10413
1780094100	34.8222	-0	-0.01	34.76	34.8795	34.76	4882
1780007700	34.8257	0.08	0.23	34.685	34.8473	34.685	5893
1779921300	34.7475	-0.13	-0.38	34.835	34.835	34.71	6810
1779834900	34.88	0.28	0.81	34.95	34.95	34.78	5786
1779489300	34.5994	0.15	0.43	34.41	34.69	34.41	6057
1779402900	34.4516	0.11	0.32	34.105	34.48	34.105	2010
1779316500	34.3434	0.41	1.19	33.87	34.395	33.87	15038
1779230100	33.9383	-0.17	-0.51	33.97	34.085	33.9383	10019
1779143700	34.1108	0.25	0.74	34.13	34.1499	33.92	8138
1778884500	33.861	-0.43	-1.26	34.23	34.23	33.835	7611
1778798100	34.2936	0.04	0.12	34.11	34.4	34.11	9923
1778711700	34.2509	0.02	0.06	34.16	34.3162	34.16	8389
1778625300	34.2291	-0.17	-0.50	34.18	34.25	34.035	5509
1778538900	34.4	0.13	0.37	34.21	34.44	34.21	8405
1778279700	34.2725	0.1	0.29	34.12	34.36	34.12	4381
1778193300	34.1747	-0.34	-0.98	34.46	34.46	34.155	2354
1778106900	34.5145	0.56	1.65	34.35	34.56	34.35	5453
1778020500	33.9535	0.29	0.88	33.78	34.05	33.78	10432
1777934100	33.6588	-0.47	-1.38	33.75	33.78	33.61	4686
1777674900	34.1312	-0.16	-0.46	34.2	34.25	34.1	4361
1777588500	34.2875	0.69	2.06	33.815	34.29	33.815	3315
1777502100	33.5957	-0.2	-0.60	33.66	33.66	33.54	2879
1777415700	33.8	0.11	0.33	33.66	33.82	33.66	15330
1777329300	33.69	-0.19	-0.55	33.88	33.93	33.68	6533
1777070100	33.8775	0.11	0.33	33.78	33.9	33.77	3547
1776983700	33.7655	-0.03	-0.10	33.56	33.84	33.56	3692
1776897300	33.8	-0.02	-0.06	33.87	33.92	33.79	6997
1776810900	33.821	-0.39	-1.15	33.98	34	33.821	11966
1776724500	34.2159	-0.07	-0.22	34.18	34.28	34.16	10070
1776465300	34.29	0.36	1.06	34.13	34.385	34.13	4551
1776378900	33.9302	-0.08	-0.23	33.82	33.97	33.82	7819
1776292500	34.0088	-0.15	-0.44	34.05	34.05	33.92	4102
1776206100	34.16	0.1	0.29	34.065	34.165	34.03	4138
1776119700	34.06	0.19	0.57	33.64	34.06	33.64	7636
1775860500	33.8657	-0.04	-0.11	33.97	34	33.83	5390
1775774100	33.9023	0.11	0.32	33.509999	34.0103	33.509999	14290
1775687700	33.7945	0.86	2.62	33.7	33.7945	33.56	6191
1775601300	32.9319	-0.03	-0.09	32.72	32.9675	32.68	3803
1775514900	32.9611	0.07	0.20	32.895	33.009	32.83	8392
1775169300	32.8947	-0.06	-0.19	32.38	32.93	32.38	7051
1775082900	32.9579	0.27	0.84	33.06	33.06	32.85	3012
1774996500	32.6843	0.68	2.14	32.259999	32.6843	32.24	22992
1774910100	32	-0.04	-0.12	32.15	32.15	31.82	7700
1774650900	32.0397	-0.17	-0.52	32.09	32.34	31.985	35675
1774564500	32.2068	-0.38	-1.18	32.24	32.52	32.18	18779
1774478100	32.5901	0.37	1.15	32.575	32.659999	32.439999	2909
1774391700	32.2211	0.06	0.18	31.74	32.369999	31.74	23227
1774305300	32.1647	0.41	1.29	31.89	32.35	31.89	9163
1774046100	31.755	-0.63	-1.94	32.24	32.24	31.655	6688
1773959700	32.3838	-0.08	-0.25	32.29	32.424999	32.13	3597
1773873300	32.464	-0.47	-1.42	32.6	32.759999	32.464	9085
1773786900	32.93	0.23	0.71	32.85	33.08	32.85	5804
1773700500	32.6988	0.33	1.02	32.604999	32.7999	32.604999	35084
1773441300	32.369999	-0.16	-0.48	32.46	32.604999	32.299999	12519