Global X ETF ICAV【4COP】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1780691100	56.21	-4.78	-7.84	60.89	61.07	55	31754
1780604700	60.99	0.36	0.59	61.29	61.49	59.96	13699
1780518300	60.63	-2.27	-3.61	62.61	62.99	60.57	19544
1780431900	62.9	3.3	5.54	60.4	63	59.5	31651
1780345500	59.6	1.14	1.95	59.25	60.2	58.27	44224
1780086300	58.46	-0.83	-1.40	58.36	59.77	58.23	17208
1779999900	59.29	1.38	2.38	57.89	59.51	56.79	11397
1779913500	57.91	-0.28	-0.48	58.99	59	57.14	13579
1779827100	58.19	0.19	0.33	58.52	59.14	57.56	17479
1779740700	58	1.99	3.55	57	58.49	55.7	9943
1779481500	56.01	-0.52	-0.92	56.05	57.22	55.43	9648
1779395100	56.53	1.23	2.22	54.49	56.88	54	12045
1779308700	55.3	2.31	4.36	53.01	55.99	53.01	9944
1779222300	52.99	-1.1	-2.03	54.99	55.49	52.8	14448
1779135900	54.09	-2.47	-4.37	56.41	56.41	53.5	16124
1778876700	56.56	-4.15	-6.84	59.35	59.35	55.56	22468
1778790300	60.71	-1.18	-1.91	61.24	61.27	59.14	10187
1778703900	61.89	1.49	2.47	59.42	62	58.8	29450
1778617500	60.4	2.04	3.50	58.94	60.4	57.14	21075
1778531100	58.36	1.17	2.05	56.7	59.18	55.87	25555
1778271900	57.19	1.29	2.31	55.67	57.21	55.67	11820
1778185500	55.9	0.19	0.34	55.9	56.99	55.11	15809
1778099100	55.71	2.6	4.90	52.4	56.44	52.4	16736
1778012700	53.11	1.63	3.17	51.43	53.8	51.1	11924
1777926300	51.48	-1.75	-3.29	52.99	52.99	50.59	13868
1777580700	53.23	0.64	1.22	51.95	53.44	51.47	6973
1777494300	52.59	-0.8	-1.50	53.74	54	52.01	8181
1777407900	53.39	-1.59	-2.89	54.96	55.27	52.01	11943
1777321500	54.98	-0.41	-0.74	55.4	55.69	53.81	8867
1777062300	55.39	0.57	1.04	55.89	55.89	54.51	7619
1776975900	54.82	-1.53	-2.72	56.57	56.96	53.57	8943
1776889500	56.35	1.1	1.99	55.36	57.21	54.7	5780
1776803100	55.25	-2.42	-4.20	57.95	57.98	54.51	15145
1776716700	57.67	-0.13	-0.22	56.99	57.7	56.11	13810
1776457500	57.8	0.79	1.39	57.06	59.29	56.4	14414
1776371100	57.01	0.51	0.90	57.01	57.79	56.81	9762
1776284700	56.5	-0.79	-1.38	57.3	57.65	56.41	13135
1776198300	57.29	1.94	3.50	56.2	57.79	55.79	19607
1776111900	55.35	-0.14	-0.25	55.87	56.45	54.37	16640
1775852700	55.49	-0.22	-0.39	54.85	56.45	54.51	14929
1775766300	55.71	0.63	1.14	55.04	55.74	54.11	9580
1775679900	55.08	3.22	6.21	54.25	56.1	53.6	34571
1775593500	51.86	-0.7	-1.33	52.5	52.77	50.3	20637
1775161500	52.56	-0.72	-1.35	52.25	52.78	50.1	14084
1775075100	53.28	1.55	3.00	51.99	54.24	51.2	32305
1774988700	51.73	3.83	8.01	49.14	51.78	47.995	14056
1774902300	47.895	-0.06	-0.11	48.205	50.28	47.895	13518
1774646700	47.95	-1.44	-2.92	49.945	49.99	47.5	12907
1774560300	49.39	-2.36	-4.56	51.08	51.08	48.005	15105
1774473900	51.75	1.88	3.76	49.705	51.99	49.705	24158
1774387500	49.875	-0.28	-0.55	49.285	49.885	47.9	19778
1774301100	50.15	3.46	7.40	44.53	50.15	44.055	52095
1774041900	46.695	-1.62	-3.35	48.395	49.09	46.005	32762
1773955500	48.315	-3.09	-6.00	51	51	46.7	51341
1773869100	51.4	-1.91	-3.58	53.57	54.18	51	21023
1773782700	53.31	-0.25	-0.47	53.16	53.53	52.27	12433
1773696300	53.56	0.87	1.65	53.18	53.57	51.84	21400
1773437100	52.69	-1.89	-3.46	54.29	54.58	52.01	21303
1773350700	54.58	-1.24	-2.22	55.49	55.69	53.46	13393
1773264300	55.82	-0.29	-0.52	56.41	56.99	54.58	20797
1773177900	56.11	1.52	2.78	55.01	56.98	54.61	33935
1773091500	54.59	0.09	0.17	53.27	54.81	51.5	49492