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	0.0981	0.254210935475	38.59	39.7001	38.59	3698	39.2325288	SP
4	-0.3119	-0.799743589744	39	39.7001	37	10471	38.43516904	SP
12	2.7781	7.73628515734	35.91	39.7001	35.23	7304	37.94961658	SP
26	4.9881	14.8014836795	33.7	39.7001	32.45	5579	36.84621265	SP
52	29.3181	312.893276414	9.37	39.7001	9.3	4753	28.68997567	SP
156	26.7681	224.564597315	11.92	39.7001	7.3	11332	12.51757642	SP
260	22.7881	143.321383648	15.9	39.7001	7.3	28221	14.31473582	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	3616
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
1775082900	37.09	0.18	0.50	36.42	37.24	36.42	2811
1774996500	36.906	0.96	2.66	36.38	36.906	36.27	1839
1774910100	35.95	0.35	0.99	36.08	36.08	35.8	3874
1774650900	35.5966	-0.78	-2.14	35.59	36.57	35.59	2245
1774564500	36.375	-0.21	-0.56	36.24	36.55	36.24	5501
1774478100	36.58	0.69	1.92	36.55	36.775	36.55	1631
1774391700	35.891	0.09	0.24	35.23	35.97	35.23	1670
1774305300	35.805	0.2	0.57	35.66	36.31	35.66	17637
1774046100	35.6022	-0.95	-2.61	36.53	36.53	35.5	4834
1773959700	36.5562	0.49	1.37	36.16	36.6	36.095	3090
1773873300	36.0617	-0.33	-0.92	36.04	36.406	36.04	1170
1773786900	36.395	0.23	0.64	35.81	36.509	35.81	16290
1773700500	36.1638	0.83	2.36	36.08	36.25	36.0699	1573
1773441300	35.33	-0.36	-1.01	35.74	36.02	35.315	1496
1773354900	35.69	-0.51	-1.41	35.91	35.91	35.61	2797
1773268500	36.1993	0.11	0.32	36.25	36.25	36.13	811
1773182100	36.085	-0.25	-0.70	36.33	36.375	36.01	2813
1773095700	36.3399	0.18	0.51	35.9	36.3399	35.54	3127
1772840100	36.1569	0.09	0.25	35.94	36.1569	35.94	1415
1772753700	36.065	-0.23	-0.62	36.26	36.26	35.985	1354