Global X US Electrification ETF【ZAP】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	-0.55	-1.62481536189	33.85	33.86	32.74	102196	33.35977361	SP
4	-0.68	-2.00117716304	33.98	34.65	32.5642	122394	33.6121027	SP
12	0.62	1.89718482252	32.68	34.99	31.1	121508	33.21227161	SP
26	3.425	11.4644351464	29.875	34.99	28.89	124774	31.84631001	SP
52	7.1	27.0992366412	26.2	34.99	25.8399	113221	30.56429029	SP
156	9.2882	38.6818147744	24.0118	34.99	22.16	94657	29.53360111	SP
260	9.2882	38.6818147744	24.0118	34.99	22.16	94657	29.53360111	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
1780698900	33.31	-0.21	-0.63	33.29	33.5911	33.21	88892
1780612500	33.52	0.19	0.57	33.299999	33.545	33.14	60322
1780526100	33.33	-0.21	-0.63	33.59	33.8586	33.33	64367
1780439700	33.54	0.76	2.32	32.9	33.59	32.82	146369
1780353300	32.78	-0.95	-2.82	33.35	33.45	32.74	129425
1780094100	33.73	-0.16	-0.47	33.85	33.86	33.479999	110497
1780007700	33.89	-0.39	-1.14	34.13	34.31	33.84	136812
1779921300	34.28	-0.22	-0.64	34.46	34.46	34.12	94972
1779834900	34.5	0.27	0.79	34.49	34.65	34.42	86771
1779489300	34.23	0.31	0.91	34.17	34.27	34.005	63675
1779402900	33.92	0.52	1.56	33.509999	33.96	33.42	121740
1779316500	33.4	0.36	1.09	33.409999	33.56	33.244999	212958
1779230100	33.04	0.13	0.40	32.79	33.1421	32.5642	47024
1779143700	32.909999	-0.17	-0.51	33.39	33.4	32.65	252864
1778884500	33.08	-0.95	-2.79	33.59	33.6	33.04	145962
1778798100	34.03	0.22	0.65	33.92	34.03	33.71	133083
1778711700	33.81	-0.15	-0.44	33.9	33.9	33.47	63238
1778625300	33.96	-0.1	-0.29	34.02	34.065	33.61	198046
1778538900	34.06	0.47	1.40	33.76	34.24	33.62	147970
1778279700	33.59	0	0.00	33.98	34.1	33.45	109388
1778193300	33.59	-0.82	-2.38	34.28	34.43	33.549999	174499
1778106900	34.41	-0.3	-0.86	34.94	34.98	34.29	170308
1778020500	34.71	0	0.00	34.76	34.968	34.5882	117044
1777934100	34.71	0.06	0.17	34.71	34.91	34.41	94839
1777674900	34.65	-0.11	-0.32	34.8	34.99	34.586	80374
1777588500	34.76	1	2.96	34.28	34.76	34.17	246417
1777502100	33.76	0.1	0.30	33.95	34.005	33.5806	71612
1777415700	33.66	-0.17	-0.50	33.82	33.82	33.53	84063
1777329300	33.83	0.09	0.27	33.79	33.945	33.68	113978
1777070100	33.74	-0.04	-0.12	33.83	33.8722	33.6	85923
1776983700	33.78	0.82	2.49	33.31	33.78	33.25	107621
1776897300	32.96	0.12	0.37	33.259999	33.3996	32.854999	61135
1776810900	32.84	-0.44	-1.32	33.479999	33.49	32.83	114246
1776724500	33.28	-0.14	-0.42	33.39	33.549999	33.259999	65256
1776465300	33.42	0.04	0.12	33.369999	33.5099	33.1	97090
1776378900	33.38	0.06	0.18	33.32	33.38	33.09	134980
1776292500	33.32	-0.32	-0.95	33.62	33.67	33.2594	87425
1776206100	33.64	0.4	1.20	33.509999	33.67	33.1128	144049
1776119700	33.24	-0.24	-0.72	33.409999	33.43	33.009999	99103
1775860500	33.479999	0.02	0.06	33.509999	33.77	33.4	85139
1775774100	33.46	0.42	1.27	32.99	33.71	33.049599	70278
1775687700	33.04	0.66	2.04	32.97	33.04	32.72	126974
1775601300	32.38	0	0.00	32.31	32.49	32.24	96816
1775514900	32.38	-0.22	-0.67	32.57	32.57	32.28	339189
1775169300	32.6	0.16	0.49	32.159999	32.7	32.06	88739
1775082900	32.439999	0.28	0.87	32.21	32.53	32.18	111286
1774996500	32.159999	0.38	1.20	31.92	32.159999	31.63	178827
1774910100	31.78	-0.05	-0.16	32.159999	32.165	31.65	114237
1774650900	31.83	0.16	0.51	31.66	32.14	31.6268	62481
1774564500	31.67	-0.33	-1.03	31.83	31.979	31.57	102580
1774478100	32	0.14	0.44	32.22	32.228299	31.96	91459
1774391700	31.86	0.43	1.37	31.32	31.989	31.32	125162
1774305300	31.43	0.23	0.74	31.59	31.83	31.43	48358
1774046100	31.2	-1.23	-3.79	32.33	32.4514	31.1	234282
1773959700	32.43	-0.15	-0.46	32.39	32.56	32.07	108835
1773873300	32.58	-0.24	-0.73	32.81	32.8799	32.53	426771
1773786900	32.82	-0.08	-0.24	32.93	33	32.81	63973
1773700500	32.9	0.27	0.83	33	33.3309	32.68	63473
1773441300	32.63	0.18	0.55	32.68	32.9901	32.509999	42579
1773354900	32.45	0.01	0.03	32.369999	32.8497	32.32	128289
1773268500	32.439999	-0.11	-0.34	32.54	32.659999	32.34	56404
1773182100	32.549999	-0.14	-0.43	32.63	32.939999	32.3848	134158
1773095700	32.689999	0.39	1.21	32.189999	32.735	31.8118	105032
1772840100	32.299999	-0.36	-1.10	32.4	32.619999	32.21	116248