Global X Funds Global X HealthTech ETF【HEAL】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	0.367	1.46390107698	25.07	25.8	24.4	10566	25.18479916	SP
4	0.247	0.980547836443	25.19	25.8	24	7226	24.8884599	SP
12	0.487	1.95190380762	24.95	26.77	23	9057	24.88340456	SP
26	-6.173	-19.5286301803	31.61	31.61	23	11577	26.96457256	SP
52	14.847	140.198300283	10.59	33.59	9.92	13604	19.93720836	SP
156	16.357	180.143171806	9.08	33.59	8.16	13548	18.51526891	SP
260	16.357	180.143171806	9.08	33.59	8.16	13548	18.51526891	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
1780612500	25.465	0.8	3.24	24.82	25.8	24.82	14344
1780526100	24.665	-0.29	-1.16	24.75	24.75	24.4	7542
1780439700	24.955	-0.59	-2.31	25.35	25.35	24.955	12630
1780353300	25.545	0.51	2.04	25.03	25.75	25.03	10876
1780094100	25.035	0.02	0.08	25.07	25.26	24.88	7437
1780007700	25.015	0.57	2.35	24.37	25.015	24.37	5005
1779921300	24.44	-0.29	-1.16	24.51	24.605	24.33	6396
1779834900	24.7269	-0.08	-0.33	24.87	24.87	24.61	6890
1779489300	24.81	0.11	0.43	24.83	24.96	24.61	6250
1779402900	24.705	0.02	0.09	24.58	24.76	24.37	3965
1779316500	24.6831	0.27	1.12	24.41	24.7	24.25	3414
1779230100	24.41	0.05	0.23	24.22	24.55	24.22	3362
1779143700	24.355	0.2	0.81	24	24.7	24	2735
1778884500	24.16	-0.08	-0.31	24	24.23	24	8643
1778798100	24.235	-0.34	-1.38	24.54	24.58	24.235	5039
1778711700	24.575	-0.35	-1.40	24.77	24.78	24.5113	4886
1778625300	24.9228	-0.09	-0.35	24.76	25.03	24.74	11197
1778538900	25.01	-0.26	-1.01	25.31	25.32	24.95	11234
1778279700	25.265	0.07	0.28	25.19	25.265	24.87	5444
1778193300	25.195	0.14	0.56	25.14	25.32	24.91	14468
1778106900	25.055	-0.06	-0.24	24.95	25.13	24.86	10969
1778020500	25.115	-0.21	-0.81	25.3	25.3	24.88	14095
1777934100	25.32	-0.01	-0.05	25.33	25.6	25.25	10786
1777674900	25.332	0.1	0.39	25.45	25.45	25.17	2792
1777588500	25.2339	0.51	2.08	24.8	25.2478	24.76	7705
1777502100	24.72	-0.72	-2.83	25.22	25.26	24.585	1942
1777415700	25.44	-0.21	-0.82	25.53	25.83	25.4255	1779
1777329300	25.65	0.13	0.51	25.58	25.97	25.58	14439
1777070100	25.52	0.09	0.37	25.45	25.5999	25.34	7948
1776983700	25.425	-0.59	-2.29	25.95	25.95	25.185	10981
1776897300	26.0196	-0.01	-0.02	26.06	26.3	25.9099	10453
1776810900	26.025	-0.31	-1.18	26.46	26.67	25.995	11134
1776724500	26.335	-0.08	-0.28	26.16	26.45	26.16	17253
1776465300	26.41	0.61	2.34	26.06	26.77	26.06	13260
1776378900	25.805	0.07	0.25	25.86	25.94	25.73	8221
1776292500	25.74	0.63	2.49	25.52	25.74	25.52	8748
1776206100	25.115	0.43	1.74	24.83	25.28	24.83	3572
1776119700	24.685	0.58	2.43	24	24.685	24	3138
1775860500	24.1	-0.24	-0.97	24.25	24.34	24.1	9899
1775774100	24.335	-0.3	-1.24	24.48	24.48	24.26	1742
1775687700	24.6393	0.48	1.98	25.13	25.17	24.53	4523
1775601300	24.16	0.16	0.67	24.05	24.242	24.05	2967
1775514900	24	0.27	1.13	23.98	24.0995	23.97	13173
1775169300	23.7321	-0.18	-0.76	23.31	23.76	23.31	2866
1775082900	23.915	0.09	0.38	24.05	24.1	23.82	6128
1774996500	23.825	0.65	2.83	23.46	23.825	23.236	2788
1774910100	23.17	-0.28	-1.19	23.57	23.57	23	18733
1774650900	23.4484	-0.71	-2.95	24	24	23.4484	15536
1774564500	24.16	-0.27	-1.11	24.39	24.601	24.02	21574
1774478100	24.43	0.04	0.17	24.68	24.68	24.3	11222
1774391700	24.3884	-0.26	-1.04	24.64	24.64	24.11	26323
1774305300	24.6444	0.23	0.93	24.82	25.007	24.51	5986
1774046100	24.4165	-0.52	-2.10	24.79	24.79	24.345	7350
1773959700	24.94	0.11	0.42	24.52	24.96	24.52	15375
1773873300	24.835	-0.47	-1.86	25.04	25.11	24.76	9972
1773786900	25.305	0.26	1.04	25.17	25.5559	25.17	9997
1773700500	25.045	0.27	1.07	25.05	25.17	24.95	6260
1773441300	24.78	-0.04	-0.16	24.95	25.04	24.51	17183
1773354900	24.82	-0.8	-3.12	25.41	25.42	24.68	47659
1773268500	25.62	-0.03	-0.12	25.58	25.661	25.465	8960
1773182100	25.65	-0.45	-1.72	26.1	26.16	25.65	12468
1773095700	26.1	0.49	1.89	25.515	26.12	25.45	6341
1772840100	25.615	-0.5	-1.90	25.8	25.87	25.58	11159
1772753700	26.11	-0.52	-1.95	26.38	26.63	25.95	18288