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	-1.48	-3.87029288703	38.24	38.475	36.62	6023	37.27333654	SP
4	-3.65	-9.03241771839	40.41	40.64	36.62	4744	38.78146433	SP
12	-2.94	-7.40554156171	39.7	40.77	36.62	5508	39.46871103	SP
26	-1.47	-3.84514778969	38.23	41.0468	36.62	9149	39.79599039	SP
52	0.94	2.62423227247	35.82	41.0468	34.15	17466	37.13510177	SP
156	6.85	22.9020394517	29.91	41.0468	25.04	15907	32.8077574	SP
260	19.95	118.679357525	16.81	41.0468	15.489	22056	31.00729173	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
1741905300	36.76	-0.51	-1.37	37.24	37.24	36.62	10887
1741818900	37.27	0.15	0.40	37.61	37.61	37.08	8262
1741732500	37.12	-0.42	-1.12	37.43	37.5859	37.0903	3959
1741646100	37.54	-0.92	-2.39	38.07	38.07	37.49	4002
1741390500	38.46	0.31	0.81	38.22	38.475	38	4345
1741304100	38.15	-0.67	-1.73	38.36	38.56	38.11	7423
1741217700	38.82	0.54	1.41	38.43	38.8236	38.1675	2094
1741131300	38.28	-0.56	-1.44	38.56	38.56	38.0819	6171
1741044900	38.84	-0.67	-1.70	39.43	39.48	38.62	4038
1740785700	39.51	0.6	1.54	38.92	39.51	38.9	2276
1740699300	38.91	-0.72	-1.82	39.75	39.75	38.91	1969
1740612900	39.63	0.06	0.15	39.8	39.8839	39.46	4529
1740526500	39.57	-0.2	-0.50	39.68	39.691	39.48	2288
1740440100	39.77	-0.07	-0.18	40.01	40.04	39.77	3146
1740180900	39.84	-0.72	-1.78	40.56	40.56	39.75	7127
1740094500	40.56	-0.08	-0.20	40.6	40.6	40.3699	2550
1740008100	40.64	0.13	0.32	40.43	40.64	40.32	8405
1739921700	40.51	0.16	0.40	40.35	40.51	40.22	2250
1739576100	40.35	0.02	0.05	40.41	40.4239	40.21	7333
1739489700	40.33	0.39	0.98	40.04	40.33	39.91	14944
1739403300	39.94	-0.2	-0.50	39.78	39.975	39.78	1645
1739316900	40.14	-0.09	-0.22	40.05	40.22	40.05	3162
1739230500	40.23	0.37	0.93	40.01	40.23	40.01	2682
1738971300	39.86	-0.49	-1.21	40.35	40.35	39.82	4579
1738884900	40.35	0.16	0.40	40.43	40.43	40.1019	1986
1738798500	40.19	0.27	0.68	40.02	40.19	39.8212	4128
1738712100	39.92	0.07	0.19	39.78	40.015	39.78	9522
1738625700	39.8454	-0.35	-0.88	39.47	40	39.32	1916
1738366500	40.2	-0.23	-0.57	40.58	40.6	39.405	10184
1738280100	40.43	0.11	0.27	40.33	40.43	40.16	6226
1738193700	40.32	-0.09	-0.22	40.45	40.45	40.12	8877
1738107300	40.4082	0.15	0.37	40.1	40.43	40.1	9254
1738020900	40.26	-0.23	-0.57	39.83	40.26	39.83	6522
1737761700	40.49	-0.09	-0.22	40.77	40.77	40.42	3067
1737675300	40.58	0	0.00	40.58	40.58	40.58	0
1737588900	40.58	0.35	0.88	40.3	40.6097	40.3	4090
1737502500	40.225	0.37	0.92	40.01	40.23	40.01	4001
1737156900	39.86	0.33	0.83	39.94	39.94	39.7653	1768
1737070500	39.53	-0.02	-0.05	39.63	39.63	39.41	7846
1736984100	39.55	0.61	1.57	39.28	39.5554	39.28	2876
1736897700	38.94	0.09	0.23	39.04	39.04	38.67	4992
1736811300	38.85	0.24	0.62	38.43	38.85	38.35	9738
1736552100	38.61	-0.74	-1.88	38.97	38.97	38.59	8267
1736379300	39.35	0.06	0.15	39.3	39.35	39.065	5326
1736292900	39.29	-0.37	-0.93	39.81	39.81	39.16	8301
1736206500	39.66	0.27	0.69	39.67	39.95	39.59	5874
1735947300	39.39	0.44	1.13	38.94	39.399	38.94	9750
1735860900	38.95	-0.14	-0.36	39.29	39.29	38.6703	10671
1735688100	39.09	-0.08	-0.20	39.29	39.29	38.9	4233
1735601700	39.17	-0.51	-1.29	39.08	39.2574	39.03	3915
1735342500	39.68	-0.51	-1.27	39.92	39.92	39.49	5398
1735256100	40.19	0.18	0.45	39.95	40.2023	39.95	2265
1735077840	40.01	0.23	0.58	39.7	40.01	39.59	8456
1734996900	39.78	0.19	0.48	39.47	39.78	39.3193	8262
1734737700	39.59	0.59	1.51	38.91	39.7523	38.91	5153
1734651300	39	-0.14	-0.36	39.45	39.45	39	2308
1734564900	39.14	-1.04	-2.59	40.33	40.398	39.14	9664
1734478500	40.18	-0.34	-0.84	40.29	40.3965	40.14	6805
1734392100	40.52	0.1	0.25	40.48	40.5681	40.32	10698