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	-1.2401	-4.52591240876	27.4	27.4	25.6	6776	26.2082255	SP
4	-3.2301	-10.99047295	29.39	29.66	25.6	11188	27.47105093	SP
12	2.5899	10.9881204922	23.57	30.74	23.57	6672	27.91516644	SP
26	1.8899	7.78697981047	24.27	30.74	21.4973	4485	26.52050111	SP
52	0.6399	2.50744514107	25.52	30.74	21.4973	3031	26.56124768	SP
156	4.1299	18.7467090331	22.03	30.74	19.37	2696	26.26951803	SP
260	4.1299	18.7467090331	22.03	30.74	19.37	2696	26.26951803	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
1782945300	26.1599	-0.53	-1.98	26.53	26.53	26.1599	1315
1782858900	26.6889	0.41	1.55	26.22	26.6889	26.22	89
1782772500	26.2812	0.33	1.27	26.19	26.2812	25.72	3795
1782513300	25.9505	-0.46	-1.72	25.73	26.095	25.6	13006
1782426900	26.4057	-0.23	-0.85	27.4	27.4	26.23	15677
1782340500	26.6331	-0.49	-1.82	27.11	27.11	26.39	10152
1782254100	27.1277	-1.36	-4.79	27.09	27.6	27.09	18337
1782167700	28.492	0.07	0.25	28.44	28.72	28.44	8119
1781822100	28.4213	0.52	1.87	28.26	28.4213	28.1	29867
1781735700	27.8997	-0.23	-0.82	28.31	28.52	27.8997	14668
1781649300	28.1314	-0.45	-1.58	28.56	28.56	28.1101	804
1781562900	28.5844	0.91	3.27	28.6	28.6	28.53	2028
1781303700	27.6788	0.34	1.24	27.36	27.81	27.36	15375
1781217300	27.3406	1.3	5.00	26.32	27.3406	26.26	26401
1781130900	26.0396	-0.93	-3.43	26.61	26.665	26.025	12626
1781044500	26.9647	-0.55	-1.99	27.94	28.19	25.96	6111
1780958100	27.5129	0.45	1.67	27.41	27.71	27.41	11167
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	25.22	25.28	25.14	2494
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