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	-0.9	-2.57142857143	35	35.39	33.4	137283	34.45631754	SP
4	0.8	2.4024024024	33.3	35.39	32.55	131551	34.00770793	SP
12	1.11	3.36465595635	32.99	35.39	32.55	121891	33.82623575	SP
26	4.86	16.6210670315	29.24	35.39	29.09	128995	32.47966679	SP
52	7.26	27.0491803279	26.84	35.39	26.3252	121110	30.90439503	SP
156	10.0882	42.0135100242	24.0118	35.39	22.16	96572	29.8286754	SP
260	10.0882	42.0135100242	24.0118	35.39	22.16	96572	29.8286754	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945300	33.92	-0.69	-1.99	34.44	34.45	33.4	244570
1782858900	34.61	-0.14	-0.40	34.71	34.92	34.53	139980
1782772500	34.75	0.15	0.43	34.81	34.83	34.44	48025
1782513300	34.6	-0.4	-1.14	34.83	34.83	34.3617	106143
1782426900	35	0.24	0.69	35	35.39	34.7	147696
1782340500	34.76	0.33	0.96	34.64	34.84	34.435	129872
1782254100	34.43	-0.33	-0.95	34.33	34.76	34.02	184415
1782167700	34.76	0.49	1.43	34.4	34.84	34.4	256545
1781822100	34.27	0.54	1.60	34.01	34.44	33.9	108425
1781735700	33.73	-0.29	-0.84	34	34.14	33.62	58714
1781649300	34.015	0.22	0.64	33.85	34.4299	33.85	95810
1781562900	33.8	0.45	1.35	33.7	33.98	33.46	321059
1781303700	33.35	0.4	1.21	33.03	33.505	33.03	77233
1781217300	32.95	0.38	1.17	32.81	33.494999	32.799999	234784
1781130900	32.57	-0.51	-1.54	33.049999	33.07	32.549999	49463
1781044500	33.08	0.27	0.82	32.96	33.17	32.735	58238
1780958100	32.81	-0.5	-1.50	33.369999	33.47	32.7528	89289
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	87085
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