Global X Funds Global X Dorsey Wright Thematic ETF【GXDW】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	-2.28	-7.65100671141	29.8	30.74	27.0609	7823	29.53011312	SP
4	-1.26	-4.37804030577	28.78	30.74	26.78	8030	28.94112942	SP
12	3.96	16.8081494058	23.56	30.74	21.4973	4577	27.02999427	SP
26	1.9	7.41608118657	25.62	30.74	21.4973	3108	26.05212558	SP
52	2.29	9.07649623464	25.23	30.74	21.4973	2369	26.27933656	SP
156	5.49	24.9205628688	22.03	30.74	19.37	2212	25.97283578	SP
260	5.49	24.9205628688	22.03	30.74	19.37	2212	25.97283578	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	27.0609	-2.52	-8.52	28.9	28.9	27.0609	6280
1780612500	29.5828	-0.43	-1.42	29.39	29.66	29.16	16749
1780526100	30.0095	-0.72	-2.35	30.74	30.74	30.0095	2522
1780439700	30.7303	0.24	0.80	30.31	30.7303	30.31	1761
1780353300	30.4878	0.07	0.22	29.8	30.615	29.8	11801
1780094100	30.4199	-0.22	-0.72	30.61	30.61	30.21	10190
1780007700	30.6413	0.42	1.39	30.23	30.6413	29.99	1364
1779921300	30.2216	0.18	0.59	30.14	30.2216	29.77	1610
1779834900	30.0429	0.71	2.41	29.93	30.175	29.93	1648
1779489300	29.3366	0.3	1.04	29.4	29.51	29.3366	2820
1779402900	29.0335	1.02	3.65	28.1	29.0335	28.1	2103
1779316500	28.0122	0.69	2.52	27.51	28.04	27.51	7195
1779230100	27.3224	-0.33	-1.19	27.12	27.44	26.78	31885
1779143700	27.6515	-0.57	-2.02	28.22	28.22	27.23	4226
1778884500	28.2215	-1.17	-3.97	28.32	28.32	28.1	1107
1778798100	29.3875	0.09	0.31	29.03	29.3875	29.03	4182
1778711700	29.2972	0.46	1.60	29.03	29.39	29.03	35012
1778625300	28.8367	-0.72	-2.45	29.13	29.13	28.23	2296
1778538900	29.5604	0.71	2.46	28.78	29.745	28.78	7813
1778279700	28.8519	0.62	2.21	28.48	28.88	28.48	6295
1778193300	28.2285	-0.95	-3.24	29	29	28.13	829
1778106900	29.175	0.85	3.02	28.7	29.175	28.7	6510
1778020500	28.321	0.72	2.63	27.84	28.321	27.84	5966
1777934100	27.5962	-0.12	-0.44	27.89	27.89	27.5962	1050
1777674900	27.7191	0.19	0.70	27.48	27.74	27.48	555
1777588500	27.5267	0.64	2.40	27.12	27.56	27.12	841
1777502100	26.8822	0.96	3.69	26.65	26.8822	26.65	477
1777415700	25.9252	-0.36	-1.36	25.83	25.9581	25.69	663
1777329300	26.2834	-0.04	-0.14	26.33	26.39	26.2834	7411
1777070100	26.3193	0.34	1.32	26.23	26.3401	26.23	546
1776983700	25.9775	-0.38	-1.44	26.24	26.24	25.8716	455
1776897300	26.356	0.65	2.52	26.07	26.356	26.07	726
1776810900	25.709	-0.22	-0.86	25.97	25.97	25.709	294
1776724500	25.9315	0.11	0.42	25.7	25.9315	25.7	120
1776465300	25.8223	0.36	1.43	25.85	26	25.8223	2296
1776378900	25.4573	0.2	0.79	25.44	25.4573	25.44	782
1776292500	25.258	0.05	0.21	25.2	25.28	25.14	2540
1776206100	25.2048	0.78	3.21	24.71	25.2048	24.71	379
1776119700	24.42	0.64	2.69	23.7	24.42	23.7	3463
1775860500	23.78	0.09	0.39	23.77	23.8007	23.76	930
1775774100	23.6869	0.06	0.25	23.57	23.695	23.57	1787
1775687700	23.6289	0.85	3.73	23.6289	23.6289	23.6289	35
1775601300	22.7795	-0.17	-0.74	22.93	22.93	22.7795	43
1775514900	22.9497	0.16	0.71	22.88	22.9497	22.83	6087
1775169300	22.7887	0.1	0.44	22.11	22.7887	22.11	1631
1775082900	22.6888	0.35	1.58	22.58	22.72	22.58	1141
1774996500	22.3353	0.84	3.90	21.72	22.3353	21.72	10242
1774910100	21.4973	-0.37	-1.69	22	22	21.4973	378
1774650900	21.8669	-0.21	-0.94	21.98	21.98	21.83	2130
1774564500	22.0746	-0.62	-2.72	22.56	22.56	22.06	1857
1774478100	22.6919	0.26	1.15	22.71	22.8	22.6919	1570
1774391700	22.4329	-0.26	-1.14	22.45	22.45	22.3	16431
1774305300	22.6917	0.44	1.99	22.71	22.89	22.66	1577
1774046100	22.2482	-0.96	-4.15	23.13	23.13	22.2482	339
1773959700	23.2114	0.06	0.27	22.74	23.26	22.7	21511
1773873300	23.1492	-0.4	-1.72	23.47	23.47	23.14	1597
1773786900	23.5539	0.08	0.34	23.49	23.56	23.49	163
1773700500	23.475	0.37	1.62	23.28	23.56	23.28	1470
1773441300	23.1012	-0.14	-0.62	23.47	23.47	23.1012	437
1773354900	23.2461	-0.29	-1.23	23.4	23.4301	23.23	2259
1773268500	23.5359	0.12	0.52	23.44	23.63	23.44	336
1773182100	23.413	-0.04	-0.16	23.45	23.45	23.413	332
1773095700	23.4497	0.43	1.86	22.84	23.48	22.64	15388