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	0.6449	1.36198521647	47.35	48.05	47.125	2277	47.62028753	SP
4	0.8649	1.83513685551	47.13	48.05	46	2441	47.20513279	SP
12	3.0849	6.86907147629	44.91	49.0487	44.91	2638	46.96743142	SP
26	4.0049	9.10411457149	43.99	49.0487	40.4119	2991	44.7834558	SP
52	6.9149	16.8327653359	41.08	49.0487	40.2461	29323	43.6128881	SP
156	17.3849	56.7948382881	30.61	49.0487	28.57	20765	39.50196556	SP
260	16.1849	50.8799119774	31.81	49.0487	25.04	23975	35.52942615	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
1783722900	47.9949	0.19	0.39	47.81	48.05	47.685	1468
1783636500	47.8097	0.4	0.84	47.55	47.84	47.55	1668
1783550100	47.4112	-0.2	-0.43	47.56	47.56	47.125	1502
1783463700	47.6156	-0.01	-0.02	47.85	47.85	47.51	3178
1783377300	47.625	0.36	0.75	47.35	47.63	47.35	2760
1783031700	47.2694	0.17	0.37	47.38	47.38	46.97	1907
1782945300	47.0958	0.11	0.24	46.9	47.325	46.8182	3850
1782858900	46.9813	0.22	0.46	46.69	47.005	46.69	4119
1782772500	46.7646	0.19	0.40	46.9	46.9	46.571	1721
1782513300	46.5763	0.23	0.51	46	46.5763	46	1405
1782426900	46.3422	-0.2	-0.43	47.03	47.03	46.3422	1106
1782340500	46.543	-0.1	-0.22	46.48	46.92	46.48	1535
1782254100	46.644	-0.37	-0.79	47.11	47.25	46.6	4266
1782167700	47.0133	-0.31	-0.65	47.05	47.34	46.93	1266
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	7761
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