Global X Funds Global X Renewable Energy Producers ETF【RNRG】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	-0.46	-1.26651982379	36.32	36.32	35.21	2755	35.4301998	SP
4	-2.84	-7.33850129199	38.7	38.72	35.21	7942	37.3026404	SP
12	-1.89	-5.00662251656	37.75	39.7001	35.21	8133	38.06835716	SP
26	2.28	6.78975580703	33.58	39.7001	33.58	6185	37.26322896	SP
52	25.96	262.222222222	9.9	39.7001	9.81	4990	30.82386111	SP
156	23.82	197.840531561	12.04	39.7001	7.3	11223	12.9086141	SP
260	19.44	118.392204629	16.42	39.7001	7.3	27572	14.34659586	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
1782945300	35.341	-0.27	-0.75	35.34	35.56	35.34	3204
1782858900	35.6092	0.22	0.63	35.37	35.6092	35.37	1802
1782772500	35.385	-0.39	-1.09	35.64	35.64	35.21	7994
1782513300	35.775	-0.29	-0.79	35.97	35.97	35.775	576
1782426900	36.06	0.06	0.17	36.32	36.32	36.06	200
1782340500	36	-0.18	-0.50	36.06	36.18	36	1396
1782254100	36.18	-0.24	-0.67	35.92	36.27	35.92	913
1782167700	36.4247	0.32	0.88	36.2	36.5699	35.905	4525
1781822100	36.1077	0.03	0.08	36.08	36.21	36.08	2479
1781735700	36.08	-0.97	-2.62	36.51	36.79	35.33	6618
1781649300	37.05	-0.58	-1.53	37.49	37.49	37.04	1597
1781562900	37.6275	-0.09	-0.23	37.72	37.73	37.48	98359
1781303700	37.715	0.12	0.31	37.62	37.8399	37.62	600
1781217300	37.5999	0.53	1.44	37.27	37.5999	36.91	3794
1781130900	37.065	-0.69	-1.81	37.27	37.2832	37.065	465
1781044500	37.75	0.01	0.01	37.97	38.01	37.7	2199
1780958100	37.745	-0.14	-0.38	38.24	38.24	37.745	4345
1780698900	37.889	-0.8	-2.07	38.5	38.51	37.889	7101
1780612500	38.6881	-0.41	-1.05	38.7	38.72	38.6	2729
1780526100	39.1	-0.55	-1.39	39.42	39.47	39.1	5717
1780439700	39.65	0.44	1.12	39.28	39.7001	39.2699	3860
1780353300	39.21	-0.16	-0.39	39.46	39.46	39.02	2741
1780094100	39.365	0.56	1.43	39.37	39.52	39.34	3271
1780007700	38.81	0.31	0.82	38.59	38.94	38.59	2900
1779921300	38.4954	-0.26	-0.68	38.57	38.59	38.38	2220
1779834900	38.76	0.86	2.27	38.53	38.8	37.83	10581
1779489300	37.8979	-0.22	-0.57	37.8	38.0799	37.8	74496
1779402900	38.115	0.34	0.89	37.51	38.115	37.51	2780
1779316500	37.78	0.31	0.83	37.4	37.93	37.4	4209
1779230100	37.47	-0.33	-0.87	37.74	37.74	37.44	1532
1779143700	37.8	0.15	0.40	37.75	37.85	37.6	8400
1778884500	37.65	-0.95	-2.45	37.65	37.8399	37	6386
1778798100	38.5953	-0.22	-0.58	38.68	38.77	38.48	4369
1778711700	38.82	0.27	0.69	38.64	38.96	38.31	2080
1778625300	38.555	-0.56	-1.42	38.79	38.79	38.235	6100
1778538900	39.11	0.36	0.92	39	39.39	38.8701	48535
1778279700	38.7548	0.14	0.37	38.74	38.9	38.74	4572
1778193300	38.6117	-0.73	-1.85	39	39.09	38.483	4202
1778106900	39.3379	0.08	0.20	39.26	39.46	39.12	3129
1778020500	39.26	0.5	1.28	39.18	39.26	38.98	5029
1777934100	38.7649	-0.17	-0.44	38.99	39.03	38.7649	10647
1777674900	38.935	0.07	0.19	38.95	39.01	38.86	1949
1777588500	38.8607	0.86	2.25	38.15	38.88	38.15	4980
1777502100	38.005	-0.23	-0.60	38.35	38.35	38	4343
1777415700	38.235	-0.37	-0.96	38.28	38.4093	38.15	1616
1777329300	38.605	0.41	1.08	38.44	38.699	38.44	2331
1777070100	38.1919	0.02	0.06	38.36	38.36	38.095	3286
1776983700	38.17	0.29	0.76	38.02	38.469	38.02	4415
1776897300	37.8823	0.45	1.21	37.88	38.135	37.845	1505
1776810900	37.4283	-0.61	-1.61	38.04	38.12	37.4283	3872
1776724500	38.04	0.13	0.33	38.18	38.26	37.92	11178
1776465300	37.915	-0.64	-1.65	38.63	38.63	37.77	4067
1776378900	38.5506	-0.42	-1.08	38.93	38.93	38.33	6245
1776292500	38.97	0.2	0.52	39.04	39.04	38.88	3622
1776206100	38.77	0.29	0.74	38.73	38.94	38.73	1664
1776119700	38.485	0.22	0.58	38.38	39.48	38.1872	30967
1775860500	38.2631	0.36	0.95	38.03	38.3699	38.03	10084
1775774100	37.9023	0.33	0.87	37.75	38	37.75	6964
1775687700	37.5759	0.37	1.00	38.19	38.19	37.5759	1084
1775601300	37.205	0.1	0.27	37.05	37.205	36.7	5592
1775514900	37.105	-0.03	-0.09	37.14	37.21	36.97	5176
1775169300	37.1388	0.05	0.13	36.7	37.2	35.8	21984