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	-0.9456	-1.90991718845	49.51	51.4	47.68	24776	49.62119519	SP
4	2.2244	4.80017263703	46.34	51.4	43.65	12214	48.20751389	SP
12	4.6844	10.6754785779	43.88	51.4	41.26	8791	46.08818438	SP
26	1.3144	2.7817989418	47.25	51.42	41.26	9683	46.63493645	SP
52	40.4244	496.614250614	8.14	51.42	8.02	18631	23.53445684	SP
156	35.8544	282.095987411	12.71	51.42	6.8	73001	11.32009364	SP
260	27.2244	127.574507966	21.34	51.42	6.8	89680	13.48609417	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774478100	43.9736	1.44	3.39	43.8487	44.1474	43.83	2670
1774391700	42.5326	-0.24	-0.57	42.38	42.73	42.14	6360
1774305300	42.7775	0.28	0.66	42.94	43.27	42.6701	7494
1774046100	42.496	-0.87	-2.02	42.94	43.255	42.19	8807
1773959700	43.37	0.39	0.91	42.65	43.41	42.45	62664
1773873300	42.98	-0.99	-2.25	43.82	43.82	42.98	4742
1773786900	43.9691	0.3	0.68	43.7	44.265	43.7	5546
1773700500	43.6733	0.43	0.99	43.55	43.965	43.435	8381
1773441300	43.2441	-0.37	-0.84	43.88	44.08	43.08	5086
1773354900	43.61	-1.39	-3.09	44.69	44.69	43.61	5104
1773268500	45	-0.33	-0.74	45.11	45.54	44.92	5148
1773182100	45.3336	-0.87	-1.89	45.82	46.0399	45.28	6765
1773095700	46.206	1	2.22	44.97	46.206	44.97	6776
1772840100	45.2026	-0.57	-1.24	44.575	45.3	44.49	7912