Global X Millennial Consumer ETF【MILN】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	1.215	2.88941736029	42.05	46.25	39.91	15249	43.06552055	SP
4	0.775	1.82395857849	42.49	46.25	39.91	10364	42.96011604	SP
12	2.935	7.27746094719	40.33	46.415	39.23	10663	43.00526955	SP
26	-3.765	-8.00552838614	47.03	49.09	39.23	11963	43.84048742	SP
52	-3.325	-7.13672461902	46.59	50.86	39.23	10020	45.81733349	SP
156	11.855	37.7427570837	31.41	50.86	28.45	9991	40.87098967	SP
260	1.825	4.40395752896	41.44	50.86	25.1405	14175	38.54479284	SP

個人投資家向けのプロ仕様のツール。

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	43.265	0.76	1.79	42.9	43.41	42.588	9638
1781735700	42.505	-1.06	-2.43	43.5	43.58	42.505	4826
1781649300	43.5644	0.27	0.63	43.51	46.25	43.35	20230
1781562900	43.29	0.78	1.84	42.9	43.6899	42.9	25932
1781303700	42.5098	-0.18	-0.43	42.95	42.95	39.91	20771
1781217300	42.6944	0.61	1.44	42.05	42.6944	41.86	4488
1781130900	42.0883	-0.44	-1.04	42.25	42.4999	42.03	6198
1781044500	42.53	0.3	0.70	42.24	42.86	42.24	3210
1780958100	42.2331	-0.11	-0.25	42.32	42.58	42.09	6095
1780698900	42.3403	-0.38	-0.88	42.77	42.8099	42.26	21962
1780612500	42.7172	0.39	0.91	42.63	43.14	42.62	6082
1780526100	42.33	-0.47	-1.10	42.65	42.65	42.18	5421
1780439700	42.7993	-0.83	-1.90	43.34	43.34	42.69	10861
1780353300	43.6295	0.14	0.33	43.34	43.77	43.285	4546
1780094100	43.485	-0.41	-0.94	43.89	43.89	43.43	7832
1780007700	43.8977	0.27	0.63	43.6	43.925	43.39	7749
1779921300	43.6228	0.48	1.12	43.18	44	43.18	6956
1779834900	43.14	-0	-0.01	43.25	43.4899	43.05	6463
1779489300	43.1447	0.21	0.50	43.16	43.25	42.98	18917
1779402900	42.93	-0.12	-0.27	42.49	43.07	42.1	8380
1779316500	43.045	0.56	1.31	42.48	43.08	42.21	9440
1779230100	42.4875	-0.41	-0.96	42.76	42.84	42.4875	3142
1779143700	42.8984	0.32	0.76	42.49	43.275	42.49	17580
1778884500	42.5746	-0.09	-0.20	42.33	42.825	42.33	4974
1778798100	42.66	0.04	0.09	42.6	42.86	42.4316	7381
1778711700	42.6206	-0.47	-1.09	42.85	42.85	42.4014	5844
1778625300	43.0885	0.17	0.40	42.92	43.1195	42.64	3075
1778538900	42.9182	-0.77	-1.75	43.55	43.55	42.9182	5344
1778279700	43.6845	-0.44	-0.99	44.05	44.05	43.55	4618
1778193300	44.1233	-0.05	-0.10	44.19	44.43	43.96	9907
1778106900	44.1689	0.67	1.54	43.85	44.3199	43.85	5644
1778020500	43.5	-0.24	-0.54	43.63	43.65	43.47	5519
1777934100	43.735	-0.48	-1.08	44.1	44.315	43.69	9450
1777674900	44.2134	0.11	0.24	44.18	44.405	43.94	4520
1777588500	44.1059	0.28	0.64	43.83	44.23	43.59	4319
1777502100	43.8241	-0.13	-0.30	43.75	43.88	43.38	3560
1777415700	43.955	-0.36	-0.81	44.28	44.28	43.95	4628
1777329300	44.315	-0.13	-0.29	44.25	44.6499	44.25	6310
1777070100	44.4446	0.15	0.33	44.28	44.51	44.18	6248
1776983700	44.297	-1.01	-2.23	45	45	43.94	5908
1776897300	45.3064	-0.31	-0.68	45.8	45.9151	45.1907	4369
1776810900	45.6168	-0.45	-0.98	46.11	46.415	45.6168	5703
1776724500	46.0689	0.38	0.83	45.44	46.0689	45.44	5645
1776465300	45.6911	1.05	2.36	44.98	45.93	44.98	7612
1776378900	44.6371	0.11	0.24	44.8	45.68	43.81	24831
1776292500	44.53	0.79	1.81	43.98	45.23	43.865	69148
1776206100	43.74	0.8	1.86	43	44.13	43	21362
1776119700	42.94	0.82	1.95	41.85	42.94	41.845	8053
1775860500	42.12	-0.24	-0.55	42.36	42.36	41.91	5732
1775774100	42.355	0.16	0.38	42.15	42.61	41.21	21628
1775687700	42.1965	1.07	2.59	42.46	42.99	42.08	10503
1775601300	41.1306	-0.2	-0.48	41.12	41.2491	40.65	19411
1775514900	41.33	0.55	1.35	40.79	43	40.79	26416
1775169300	40.78	0.14	0.34	39.93	40.91	39.825	13736
1775082900	40.64	-0.01	-0.02	40.83	40.97	40.4043	5886
1774996500	40.6464	1.21	3.07	40.06	40.71	39.8	22948
1774910100	39.4372	0.12	0.31	39.45	39.87	39.2777	7073
1774650900	39.315	-0.99	-2.44	40.01	40.01	39.23	7362
1774564500	40.3	-0.42	-1.04	40.33	40.9996	40.27	6712
1774478100	40.7247	0.15	0.38	41.03	41.215	40.53	3886
1774391700	40.5709	-0.65	-1.57	40.81	40.965	40.5709	3581
1774305300	41.22	0.69	1.70	41.14	41.59	41.1001	20843