WisdomTree Global Defense Fund【WDGF】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	-1.39	-4.32886951106	32.11	32.6	30.72	1199	31.61410069	SP
4	-2.2	-6.68286755772	32.92	33.71	30.72	12153	31.42798906	SP
12	-1.35	-4.20954162769	32.07	35.3	30.72	6453	32.22146023	SP
26	-0.28	-0.903225806452	31	36.19	30.5838	7527	33.61469119	SP
52	-0.2	-0.646830530401	30.92	36.19	28.38	5953	32.9127515	SP
156	-0.2	-0.646830530401	30.92	36.19	28.38	5953	32.9127515	SP
260	-0.2	-0.646830530401	30.92	36.19	28.38	5953	32.9127515	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
1782167700	30.9873	-0.7	-2.21	31.29	31.29	30.95	833
1781822100	31.686	-0.46	-1.42	32.33	32.33	31.53	3423
1781735700	32.142699	0.05	0.14	32.6	32.6	32.142699	335
1781649300	32.0967	0.19	0.60	32.11	32.11	32.04	205
1781562900	31.9038	0.11	0.36	31.97	32.049999	31.9038	3190
1781303700	31.789	-0.49	-1.52	32.25	32.25	31.789	494
1781217300	32.280299	1.28	4.12	31.4	32.29	31.39	2532
1781130900	31.0015	-0.34	-1.08	31.44	31.44	31.0015	1761
1781044500	31.3392	-0	-0.00	31.74	31.74	30.955	205565
1780958100	31.3394	0.02	0.06	31.56	31.56	31.3394	756
1780698900	31.3217	-0.64	-2.00	31.69	31.69	31.21	1385
1780612500	31.961	0.45	1.43	31.5	32	31.5	1830
1780526100	31.5117	-0.46	-1.45	31.93	31.93	31.5117	182
1780439700	31.9758	-0.57	-1.76	32.09	32.31	31.9758	1206
1780353300	32.549999	-0.97	-2.88	33.049999	33.049999	32.5488	1204
1780094100	33.5168	-0.15	-0.45	33.62	33.62	33.39	1062
1780007700	33.6669	0.94	2.87	33.09	33.71	33.09	2757
1779921300	32.728099	-0.17	-0.52	32.89	32.89	32.65	841
1779834900	32.9007	0.57	1.76	32.92	33.04	32.89	1347
1779489300	32.331699	0.38	1.18	32.159999	32.4	32.049999	3482
1779402900	31.9549	-0.03	-0.09	31.87	31.98	31.83	6508
1779316500	31.9829	0.53	1.70	31.63	31.999	31.63	415
1779230100	31.4485	0.03	0.08	31.58	31.61	31.35	855
1779143700	31.4226	0.48	1.56	31.06	31.4226	31.06	1894
1778884500	30.9386	-0.87	-2.74	31.37	31.37	30.91	1373
1778798100	31.8099	0.02	0.07	31.73	31.83	31.73	1438
1778711700	31.7871	-0.09	-0.29	31.37	31.7871	31.345	922
1778625300	31.8808	-0.2	-0.62	31.83	31.8808	31.8	592
1778538900	32.08	-0.17	-0.52	31.91	32.08	31.91	4515
1778279700	32.2486	0.03	0.08	32.28	32.29	32.07	4849
1778193300	32.2235	-0.98	-2.94	32.86	32.86	32.1601	3719
1778106900	33.200899	0.47	1.45	32.93	33.24	32.93	7483
1778020500	32.7272	0.12	0.37	32.84	32.84	32.71	742
1777934100	32.6062	-0.11	-0.35	32.72	32.729999	32.6062	738
1777674900	32.719099	-0.09	-0.27	32.97	32.97	32.719099	2312
1777588500	32.808999	0.86	2.70	32.259999	32.808999	32.259999	464
1777502100	31.9459	-0.3	-0.92	32.28	32.28	31.9459	943
1777415700	32.2423	-0.19	-0.58	32.06	32.2423	32.06	1037
1777329300	32.4319	-0.01	-0.03	32.5	32.674999	32.42	1886
1777070100	32.441	-0.66	-2.00	33.049999	33.049999	32.441	291
1776983700	33.103299	-0.43	-1.29	33.189999	33.424999	33.103299	5612
1776897300	33.534999	0.08	0.24	33.84	33.84	33.47	478
1776810900	33.4547	-1.18	-3.40	34.44	34.44	33.4547	7934
1776724500	34.6309	-0.22	-0.62	34.69	34.8	34.6309	5181
1776465300	34.8472	0.21	0.61	35.17	35.3	34.8472	15080
1776378900	34.6345	-0.32	-0.92	34.99	34.99	34.52	7678
1776292500	34.955	0.09	0.27	34.76	34.955	34.76	989
1776206100	34.8622	0.09	0.27	34.94	34.94	34.7101	985
1776119700	34.77	0.67	1.97	33.95	34.77	33.95	2833
1775860500	34.0966	-0.63	-1.80	34.52	34.52	33.94	20668
1775774100	34.7231	-0.22	-0.62	34.88	34.88	34.642	2972
1775687700	34.941	0.76	2.23	35	35.12	34.82	2125
1775601300	34.18	-0.32	-0.92	34.17	34.25	34.0699	2958
1775514900	34.4973	0.38	1.12	34.1321	34.4973	34.1321	4660
1775169300	34.115	0.11	0.33	33.549999	34.115	33.549999	1338
1775082900	34.0013	1.23	3.75	33.7	34.0013	33.7	5147
1774996500	32.7708	1.06	3.33	32.07	32.7708	32.07	3838
1774910100	31.715	-0.54	-1.67	32.32	32.32	31.715	31543
1774650900	32.255	-0.66	-2.00	32.52	32.54	32.255	3494
1774564500	32.914099	-1.17	-3.42	33.47	33.47	32.914099	8639
1774478100	34.08	0.51	1.52	33.785	34.17	33.785	12874
1774391700	33.5696	-0.22	-0.64	33.24	33.86	33.229999	8642
1774305300	33.7857	0.2	0.60	33.93	34.215	33.7857	6256