Global X Funds Global X Social Media【SOCL】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	-0.9175	-2.00327510917	45.8	47.34	44.81	14349	46.13996921	SP
4	0.0125	0.0278582571874	44.87	49.33	43.54	14189	46.75449129	SP
12	0.1625	0.363372093023	44.72	49.33	41.345	9176	45.98064787	SP
26	-9.4075	-17.3282372444	54.29	59.06	41.345	11476	49.75410091	SP
52	-5.6375	-11.1589469517	50.52	63.93	41.345	11497	53.22885789	SP
156	7.3925	19.7185916244	37.49	63.93	33.23	11522	44.62429683	SP
260	-22.5375	-33.4285078612	67.42	72.64	24.32	20393	44.16377756	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
1781649300	45.9214	-1.11	-2.35	46.36	46.465	45.78	28468
1781562900	47.0281	1.13	2.47	46.22	47.34	46.22	13827
1781303700	45.8961	-0.17	-0.37	46.39	46.73	45.85	12280
1781217300	46.0677	0.43	0.95	45.47	46.17	44.81	12976
1781130900	45.6333	-0.66	-1.43	45.8	46.51	45.6333	4195
1781044500	46.2944	-0.48	-1.03	46.8	47.13	45.77	11990
1780958100	46.775	0.85	1.85	46.87	47.79	46.71	5823
1780698900	45.925	-2.24	-4.64	47.16	47.6	45.6301	9443
1780612500	48.16	0.88	1.87	47.13	48.42	47.13	15613
1780526100	47.275	-1.19	-2.45	48.37	48.37	47.06	6141
1780439700	48.46	0.07	0.14	49.33	49.33	48.4001	19395
1780353300	48.39	1.58	3.38	47.59	48.52	47.42	47413
1780094100	46.8099	0.72	1.57	46.59	47.01	46.41	26531
1780007700	46.0873	0.6	1.32	45.31	46.0873	45.31	22780
1779921300	45.485	0.48	1.06	44.73	45.6	44.73	5235
1779834900	45.01	0.68	1.55	44.77	45.12	44.7	5555
1779489300	44.325	-0.23	-0.51	44.35	44.55	44.285	7854
1779402900	44.55	-0.24	-0.54	43.96	44.79	43.54	6941
1779316500	44.7912	-0.45	-0.99	44.87	44.87	44.28	7129
1779230100	45.2401	-0.15	-0.34	45.31	45.765	45.195	3799
1779143700	45.395	-0.1	-0.23	45.38	45.72	45.2201	8831
1778884500	45.4977	-0.89	-1.92	45.27	45.69	45.1272	1926
1778798100	46.39	-0.54	-1.15	46.52	46.52	46.1201	3432
1778711700	46.93	0.91	1.97	46.02	46.935	46.02	4359
1778625300	46.0239	-0.83	-1.76	46.5	46.63	45.8	3923
1778538900	46.85	-0.79	-1.65	47.02	47.5	46.85	7724
1778279700	47.635	0.58	1.24	47.89	47.89	47.4	4176
1778193300	47.0522	-0.35	-0.74	47.43	47.6	47.04	4584
1778106900	47.4049	0.62	1.32	47.17	47.48	47.01	4053
1778020500	46.7887	0.16	0.34	47.36	47.36	46.68	7980
1777934100	46.6303	-0.27	-0.58	46.56	47.04	46.3	12298
1777674900	46.9028	0.74	1.60	46.66	47.035	46.633	5458
1777588500	46.1649	0.61	1.35	45.49	46.1649	45.12	8876
1777502100	45.55	-0.31	-0.68	45.78	45.78	45.3701	7874
1777415700	45.8625	-0.91	-1.95	46.02	46.095	45.73	4013
1777329300	46.7765	0.28	0.59	46.33	47.04	46.33	5722
1777070100	46.5	0.51	1.12	46.11	46.61	45.9279	2349
1776983700	45.9851	-1.17	-2.48	46.68	46.81	45.88	5367
1776897300	47.1558	0.42	0.89	47.07	47.465	46.96	4639
1776810900	46.7387	-1.36	-2.83	47.94	47.94	46.7387	3665
1776724500	48.1015	-0.37	-0.76	47.92	48.21	47.86	4512
1776465300	48.4697	0.79	1.66	48.06	48.58	48.06	3140
1776378900	47.6788	0.75	1.60	47.82	47.82	47.54	3817
1776292500	46.929	0.95	2.06	46.41	47	46.21	5755
1776206100	45.9803	1.09	2.42	45.05	46.03	45.05	4437
1776119700	44.895	0.75	1.69	43.71	44.895	43.71	8225
1775860500	44.15	-0.26	-0.59	44.61	44.61	44.0501	2812
1775774100	44.41	-0.41	-0.92	44.47	44.5199	44.04	4924
1775687700	44.8216	1.59	3.67	45.14	45.205	44.6628	27664
1775601300	43.2362	0	0.01	42.93	43.2362	42.7	4395
1775514900	43.232	0.4	0.93	42.75	43.34	42.75	5377
1775169300	42.835	-0.68	-1.56	41.94	43.04	41.94	2744
1775082900	43.5136	0.21	0.49	43.42	43.9355	43.4	5610
1774996500	43.3003	1.76	4.24	41.92	43.3003	41.92	21323
1774910100	41.5374	-0.12	-0.28	41.78	41.9999	41.345	12868
1774650900	41.655	-0.61	-1.44	42.13	42.13	41.525	6327
1774564500	42.265	-2.07	-4.67	43.06	43.3976	42.265	3124
1774478100	44.3338	0.19	0.43	44.35	44.72	44.04	20586
1774391700	44.1431	-0.82	-1.82	44.45	44.45	44.1	5572
1774305300	44.9596	0.75	1.69	44.7	45.38	44.7	7648
1774046100	44.2113	-1.26	-2.77	45.02	45.02	44.1	3684
1773959700	45.47	-0.54	-1.16	44.97	45.99	44.8619	6680
1773873300	46.0058	-1.21	-2.57	46.71	46.8655	46.0058	7494
1773786900	47.2201	-0.13	-0.27	47.25	47.675	47.13	4077