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	-1.9465	-3.86517077045	50.36	50.36	47.58	17799	49.03083808	SP
4	-4.3565	-8.25563767292	52.77	53.6999	47.58	23618	50.06644596	SP
12	8.8535	22.3799292214	39.56	53.8	39.35	23269	48.20918296	SP
26	11.0535	29.5864561028	37.36	53.8	35.49	20573	43.68586475	SP
52	10.6135	28.078042328	37.8	53.8	34.2	21282	40.74494274	SP
156	13.9435	40.4511169133	34.47	53.8	26.78	23850	36.14565161	SP
260	12.4135	34.4819444444	36	53.8	24.22	39103	34.13813877	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
1783031700	48.4135	-0.81	-1.65	49.68	49.885	47.7925	34544
1782945300	49.225	-0.74	-1.49	49.36	49.8699	49.225	47498
1782858900	49.9699	1.18	2.42	49.19	50.0473	49.06	7343
1782772500	48.7892	1.12	2.35	48.2	49.05	47.58	19765
1782513300	47.67	-1.47	-2.99	48.16	48.38	47.67	8784
1782426900	49.14	0.23	0.47	50.36	50.36	49.12	5604
1782340500	48.912	-0.31	-0.63	49.15	49.325	48.52	16541
1782254100	49.22	-2.34	-4.54	49.46	49.865	49.01	25708
1782167700	51.56	0.28	0.55	51.16	52.11	51.16	12011
1781822100	51.28	1.84	3.71	50.45	51.28	50.45	11830
1781735700	49.4439	-0.73	-1.45	50.66	50.67	49.4439	5235
1781649300	50.17	-1.41	-2.73	51.35	51.55	50.17	37992
1781562900	51.58	1.1	2.18	52.09	52.14	51.37	19425
1781303700	50.48	0.13	0.26	50.34	51.08	49.92	125383
1781217300	50.35	2.15	4.46	48.95	50.59	48.69	33942
1781130900	48.2	-1.85	-3.70	49.33	49.88	48.12	16223
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	21563
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