Global X Funds Global X Internet of Things【SNSR】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	-3.75	-6.97026022305	53.8	53.8	48.01	15677	51.59179442	SP
4	2.77	5.85871404399	47.28	53.8	45.74	24910	50.25229892	SP
12	11.83	30.9523809524	38.22	53.8	35.49	18902	46.24704974	SP
26	11.75	30.6788511749	38.3	53.8	35.49	18860	42.15307763	SP
52	13.34	36.3388722419	36.71	53.8	34.2	21150	39.78837415	SP
156	15.94	46.7311638816	34.11	53.8	26.78	24472	35.75581494	SP
260	14.83	42.1067575241	35.22	53.8	24.22	39687	34.04348979	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
1781044500	50.05	-0.68	-1.33	51.21	51.24	48.01	17270
1780958100	50.725	1.23	2.47	50.62	51.315	50.56	8208
1780698900	49.5	-3.69	-6.94	51.73	51.73	49.34	16073
1780612500	53.19	-0.37	-0.69	52.77	53.6999	52.63	13905
1780526100	53.5603	-0.24	-0.45	53.8	53.8	53.33	22931
1780439700	53.8	2.28	4.43	52.26	53.8	52.22	51215
1780353300	51.52	0.28	0.55	51.01	51.77	50.88	19898
1780094100	51.24	-0.3	-0.58	51.71	51.84	51.065	30773
1780007700	51.54	0.39	0.76	51.29	51.93	50.875	10981
1779921300	51.15	-1.12	-2.14	52.54	52.54	50.96	29008
1779834900	52.27	1.89	3.75	51.81	52.3099	51.4259	40562
1779489300	50.38	1.38	2.82	49.73	50.5101	49.6915	43473
1779402900	49	0.84	1.74	48.07	49.07	48.07	30798
1779316500	48.164	1.94	4.21	46.81	48.164	46.81	24799
1779230100	46.22	-0.61	-1.30	46.08	46.74	45.74	16091
1779143700	46.83	-0.02	-0.03	47.18	47.18	46.5601	19335
1778884500	46.845	-0.86	-1.79	46.39	47.25	46.26	55896
1778798100	47.7	0.14	0.29	47.74	47.86	47.485	10139
1778711700	47.56	0.8	1.71	47.28	47.6999	46.93	11940
1778625300	46.76	-1.24	-2.58	47.33	47.33	46.04	9849
1778538900	48	0.42	0.88	47.78	48	47.71	40937
1778279700	47.58	1.34	2.90	46.99	47.61	46.81	21297
1778193300	46.24	-0.33	-0.71	46.95	47.025	46.24	97423
1778106900	46.57	0.67	1.47	46.43	46.615	45.96	25775
1778020500	45.895	1.12	2.50	45.33	45.895	45.29	8413
1777934100	44.775	-0.02	-0.04	45.06	45.29	44.64	16428
1777674900	44.795	0.21	0.47	44.78	44.875	44.595	42758
1777588500	44.5856	1.45	3.36	43.77	44.5856	43.57	27810
1777502100	43.135	0.43	1.02	42.95	43.24	42.77	3986
1777415700	42.7	-1.31	-2.98	43.16	43.33	42.37	15868
1777329300	44.0103	-0.52	-1.17	44.53	44.53	43.9301	9999
1777070100	44.53	0.9	2.06	44.45	44.78	44.08	41981
1776983700	43.63	0.07	0.16	43.59	44.0983	43.245	6510
1776897300	43.559	0.38	0.88	43.9	43.9	43.422	10352
1776810900	43.18	-0.1	-0.23	43.57	43.8899	43.09	11897
1776724500	43.28	0.26	0.59	43	43.36	43	6468
1776465300	43.025	1.24	2.97	42.66	43.4	42.58	15837
1776378900	41.7838	0.57	1.38	41.46	41.88	41.46	13929
1776292500	41.215	0.06	0.13	41.03	41.28	40.9039	21565
1776206100	41.16	0.66	1.63	40.82	41.2125	40.82	7763
1776119700	40.5	0.64	1.61	39.73	40.5	39.73	7497
1775860500	39.8576	0.01	0.02	40.08	40.2099	39.7501	9448
1775774100	39.8503	0.26	0.65	39.56	39.8503	39.35	9260
1775687700	39.594	1.75	4.62	39.645	39.885	39.57	13963
1775601300	37.8446	-0.17	-0.45	37.82	37.9299	37.24	10862
1775514900	38.015	0.42	1.12	37.55	38.0799	37.55	9267
1775169300	37.595	-0.02	-0.05	36.68	37.595	36.68	4909
1775082900	37.615	0.34	0.92	37.55	37.9007	37.49	11799
1774996500	37.2707	1.63	4.58	36.19	37.2707	36.18	8387
1774910100	35.6384	-0.83	-2.26	36.74	36.74	35.49	7446
1774650900	36.4634	-1.11	-2.94	37.19	37.31	36.45	5405
1774564500	37.5684	-0.94	-2.45	38.02	38.42	37.5684	3922
1774478100	38.511	0.66	1.75	38.52	38.68	38.25	4026
1774391700	37.85	-0.01	-0.02	37.26	38.11	37.26	12898
1774305300	37.859	0.77	2.07	37.79	38.25	37.6807	10534
1774046100	37.09	-1	-2.61	37.94	37.94	36.92	11876
1773959700	38.085	0.13	0.36	37.31	38.335	37.66	12686
1773873300	37.95	-0.51	-1.33	38.22	38.44	37.9	11983
1773786900	38.46	0.3	0.77	38.44	38.76	38.25	88390
1773700500	38.165	0.7	1.87	38.08	38.34	38	54401
1773441300	37.465	-0.19	-0.50	37.96	38.09	37.3401	5727
1773354900	37.6517	-0.78	-2.03	38.27	38.27	37.56	8810
1773268500	38.4323	-0.04	-0.10	38.46	38.75	38.24	6610
1773182100	38.47	-0.03	-0.07	38.57	38.989	38.38	11216