Global X Conscious Companies【KRMA】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	0.5906	1.26385619516	46.73	48.03	46.46	2998	47.42178823	SP
4	0.6606	1.41577368195	46.66	49.0487	46.46	3262	47.75080794	SP
12	5.8206	14.0255421687	41.5	49.0487	40.4119	3065	45.60783051	SP
26	3.1906	7.23000226603	44.13	49.0487	40.4119	12794	44.11394518	SP
52	8.2006	20.9626789366	39.12	49.0487	39.02	29474	43.56964887	SP
156	16.3706	52.8936995153	30.95	49.0487	28.57	20885	39.44311936	SP
260	16.5506	53.7881052974	30.77	49.0487	25.04	24117	35.4858804	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
1781822100	47.3206	0.39	0.82	47.53	47.53	47.1411	1738
1781735700	46.9346	-0.75	-1.56	47.75	47.78	46.9346	2973
1781649300	47.6801	-0.19	-0.40	47.98	47.98	47.6801	3736
1781562900	47.87	0.55	1.16	47.6	48.03	47.6	3479
1781303700	47.3228	0.2	0.42	47.13	47.35	47.13	1736
1781217300	47.1269	0.6	1.28	46.73	47.1269	46.46	3066
1781130900	46.5296	-0.72	-1.52	47.01	47.26	46.5296	1411
1781044500	47.2493	-0.19	-0.40	47.46	47.46	46.57	3273
1780958100	47.4384	-0.06	-0.14	47.93	47.93	47.4384	9139
1780698900	47.5027	-1.23	-2.52	48.39	48.39	47.41	1590
1780612500	48.7295	0.18	0.38	48.42	48.795	48.42	2579
1780526100	48.5472	-0.44	-0.90	48.94	48.94	48.48	3705
1780439700	48.9895	-0.06	-0.12	49	49.005	48.865	1898
1780353300	49.0487	0.52	1.07	48.66	49.0487	48.65	2965
1780094100	48.5301	0.47	0.98	48.27	48.565	48.27	1003
1780007700	48.06	0.36	0.75	47.7	48.06	47.7	5746
1779921300	47.7022	-0.04	-0.07	47.68	47.81	47.675	1168
1779834900	47.7377	0.23	0.48	47.81	47.81	47.6532	6700
1779489300	47.5085	0.55	1.18	47.27	47.61	47.27	3754
1779402900	46.9544	0.06	0.13	46.66	46.9544	46.59	2049
1779316500	46.8935	0.58	1.25	46.4	46.8935	46.33	3504
1779230100	46.3143	-0.36	-0.78	46.57	46.6	46.3143	2520
1779143700	46.6778	0.13	0.27	46.59	46.6778	46.48	2354
1778884500	46.5522	-0.39	-0.84	46.77	46.77	46.5522	1765
1778798100	46.9445	0.33	0.70	46.72	47.06	46.72	2042
1778711700	46.6188	0.23	0.51	46.3	46.6225	46.25	5879
1778625300	46.3839	-0.09	-0.19	46.34	46.3839	46.11	706
1778538900	46.4719	-0.14	-0.30	46.47	46.565	46.47	5710
1778279700	46.6133	0.3	0.65	46.53	46.6133	46.53	877
1778193300	46.3128	-0.17	-0.36	46.74	46.74	46.3128	1709
1778106900	46.4814	0.44	0.95	46.43	46.4814	46.34	1577
1778020500	46.0441	0.38	0.84	45.91	46.1	45.91	933
1777934100	45.6624	-0.19	-0.41	45.83	45.83	45.6624	3231
1777674900	45.852	0.25	0.55	45.92	46.1	45.84	3826
1777588500	45.6	0.42	0.93	45.17	45.715	45.17	1422
1777502100	45.1779	-0.14	-0.30	45.3	45.3	45.055	1675
1777415700	45.3147	-0.26	-0.58	45.4	45.4	45.255	984
1777329300	45.578	0.03	0.06	45.5	45.578	45.46	2620
1777070100	45.5517	0.29	0.65	45.44	45.5517	45.38	946
1776983700	45.2584	-0.23	-0.50	45.31	45.45	45.1517	4120
1776897300	45.4837	0.37	0.83	45.45	45.53	45.3901	2103
1776810900	45.1103	-0.1	-0.21	45.26	45.32	45.11	1043
1776724500	45.206	0.08	0.18	45.07	45.206	45.07	1417
1776465300	45.124	0.57	1.28	44.91	45.2601	44.91	3433
1776378900	44.5523	0.26	0.58	44.3	44.5523	44.3	9453
1776292500	44.2957	0.35	0.79	44.1	44.31	44.04	7757
1776206100	43.9486	0.39	0.89	43.64	44.01	43.56	8008
1776119700	43.56	0.65	1.52	42.77	43.56	42.77	1944
1775860500	42.9058	-0.22	-0.52	43.18	43.18	42.88	4958
1775774100	43.1287	0.09	0.21	42.92	43.13	42.825	3078
1775687700	43.0377	1.09	2.59	43.04	43.06	42.93	1808
1775601300	41.9499	-0.08	-0.20	41.89	41.9885	41.83	1743
1775514900	42.0337	0.16	0.39	41.8	42.0337	41.8	1138
1775169300	41.8703	0.05	0.11	41.28	41.8703	41.28	3395
1775082900	41.8249	0.28	0.67	41.93	41.97	41.64	2406
1774996500	41.547	1.14	2.81	40.82	41.55	40.82	3220
1774910100	40.4119	-0.14	-0.35	40.95	40.95	40.4119	437
1774650900	40.5552	-0.81	-1.95	41	41.025	40.44	4249
1774564500	41.3607	-0.54	-1.29	41.76	41.76	41.34	5589
1774478100	41.9019	0.27	0.66	41.8559	41.95	41.8559	815
1774391700	41.6275	-0.17	-0.41	41.76	41.76	41.6275	592
1774305300	41.8006	0.51	1.25	42.165	42.165	41.8006	1386
1774046100	41.2859	-0.55	-1.33	41.86	41.86	41.2859	626
1773959700	41.8405	-0.07	-0.16	41.775	41.875	41.6706	661