Global X Genomics and Biotechnology【GNOM】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	3.18	5.98644578313	53.12	56.3	51.3	65155	53.25447643	SP
4	6.79	13.7144011311	49.51	56.3	47.21	26736	51.46660189	SP
12	12	27.0880361174	44.3	56.3	43.16	12895	49.82367279	SP
26	8.87	18.7012439384	47.43	56.3	41.26	10919	48.12133854	SP
52	47.94	573.444976077	8.36	56.3	8.3271	17382	28.4810863	SP
156	44.13	362.612982744	12.17	56.3	6.8	72841	11.59267671	SP
260	31.33	125.470564678	24.97	56.3	6.8	88984	13.50332887	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
1782426900	54.9553	1.18	2.19	54.4	55.74	54.3401	73719
1782340500	53.7792	1.55	2.97	52.88	54.5055	52.88	63433
1782254100	52.2283	0.47	0.90	51.41	52.97	51.3	55198
1782167700	51.76	-0.31	-0.60	53.12	53.75	51.4827	68268
1781822100	52.0702	0.77	1.50	52.04	52.0702	51.43	13679
1781735700	51.3	1.29	2.58	50.46	52.3899	50.46	16380
1781649300	50.0103	-0.09	-0.18	50.27	50.63	49.895	7219
1781562900	50.1	1.15	2.34	49.69	50.32	49.335	12078
1781303700	48.9532	-0.18	-0.36	49.29	49.57	48.78	25282
1781217300	49.13	1.21	2.53	48.19	49.13	47.93	7769
1781130900	47.9179	-0.98	-2.01	48.76	49.28	47.82	13989
1781044500	48.9	1.12	2.34	48.36	48.9	47.21	9255
1780958100	47.78	-0.78	-1.62	48.78	48.78	47.77	11445
1780698900	48.5644	-2.15	-4.23	50.43	50.43	48.19	6397
1780612500	50.71	1.7	3.47	49.31	51.4	49.31	28559
1780526100	49.0077	0.96	1.99	47.88	49.0077	47.88	5496
1780439700	48.052	-0.48	-0.98	48.24	48.2405	47.68	13794
1780353300	48.53	-1.15	-2.32	49.34	49.34	48.24	9318
1780094100	49.6825	0.17	0.34	49.51	49.91	49.29	66713
1780007700	49.5125	1.55	3.24	47.92	49.61	47.92	13497
1779921300	47.96	0.94	2.01	47.28	48.4	47.28	18571
1779834900	47.0172	0.48	1.02	46.88	47.1777	46.51	5277
1779489300	46.5402	0.18	0.38	46.54	47	46.535	3065
1779402900	46.3641	0.84	1.85	45.4	46.5	45.18	4997
1779316500	45.5241	1.63	3.70	44.29	45.5241	44.29	2893
1779230100	43.8991	-0.11	-0.25	44	44.13	43.65	4479
1779143700	44.0088	-0.31	-0.69	44.5	44.83	43.95	10695
1778884500	44.3146	-1.28	-2.80	45.38	45.38	44.295	5173
1778798100	45.59	-0.56	-1.21	46.48	46.48	45.59	4846
1778711700	46.15	-0.64	-1.36	46.79	46.79	46.02	7803
1778625300	46.786	0.52	1.13	46.03	46.89	46.03	8902
1778538900	46.2641	-0.13	-0.27	46.74	47.35	46.11	10836
1778279700	46.39	0.03	0.07	46.34	46.845	46.17	7144
1778193300	46.3573	-0.63	-1.33	46.97	46.97	45.715	7684
1778106900	46.9844	1.43	3.15	46.14	46.9844	45.765	6524
1778020500	45.55	-0.76	-1.65	46.31	46.51	45.15	6699
1777934100	46.3141	0.9	1.98	45.35	46.38	45.35	5810
1777674900	45.417	0.08	0.17	45.27	45.485	44.8	9741
1777588500	45.3407	1.4	3.18	44.15	45.5899	44.15	3786
1777502100	43.9454	-0.92	-2.06	44.44	44.51	43.65	3785
1777415700	44.8689	-0.68	-1.49	45.32	45.68	44.8689	4314
1777329300	45.546	-0.42	-0.92	45.96	46.455	45.43	5735
1777070100	45.97	-0.19	-0.41	46.22	46.4199	45.6	6614
1776983700	46.1601	-1.35	-2.85	47.44	47.44	46.025	4130
1776897300	47.5122	0.25	0.53	47.85	47.85	47.23	3475
1776810900	47.2624	-0.36	-0.75	47.88	47.885	47.235	4245
1776724500	47.6209	0.33	0.70	47.23	47.775	47.23	3798
1776465300	47.29	1.08	2.34	47.06	47.71	47	2818
1776378900	46.21	-0.69	-1.47	46.92	46.92	46.105	4299
1776292500	46.9	0.46	0.99	46.65	47.19	46.65	4346
1776206100	46.4398	1.63	3.65	45.11	46.565	45.11	5311
1776119700	44.8049	0.9	2.06	43.83	44.91	43.83	4884
1775860500	43.9	-0.73	-1.63	44.43	44.43	43.835	3415
1775774100	44.6294	-0.4	-0.89	44.83	44.83	44.21	5249
1775687700	45.0305	1.02	2.33	45.22	45.22	45.0305	1497
1775601300	44.0058	-0.04	-0.10	43.82	44.0058	43.16	4902
1775514900	44.0503	-0.14	-0.32	44.3	44.36	43.95	5795
1775169300	44.1913	0	0.00	43.11	44.225	43.11	4523
1775082900	44.19	0.45	1.02	43.99	44.88	43.99	13568
1774996500	43.7447	2.35	5.67	42.11	43.7447	42.11	2785
1774910100	41.3958	-0.1	-0.24	41.61	41.96	41.26	5505
1774650900	41.4973	-1.83	-4.22	43.15	43.15	41.43	5816
1774564500	43.3238	-0.65	-1.48	43.22	43.96	43.22	15024