GLOBAL X DISTRUPTIVE MATERIALS UCITS ETF【D6AT】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
1783023900	20.79	-0.38	-1.79	21.17	21.17	20.649999	490
1782937500	21.17	0	0.00	21.17	21.17	20.57	1067
1782851100	21.17	0.43	2.07	20.739999	21.17	20.725	955
1782764700	20.739999	-0.42	-1.96	20.75	20.915	20.5	734
1782505500	21.155	-0.3	-1.38	21.105	21.155	20.684999	480
1782419100	21.45	-0.16	-0.72	21.605	21.605	21.03	1473
1782332700	21.605	-0.35	-1.59	21.955	22.06	21.195	919
1782246300	21.955	-0.64	-2.81	21.865	23.04	21.525	1413
1782159900	22.59	0.29	1.30	22.09	23.04	22.09	834
1781900700	22.3	-0.37	-1.63	22.625	22.64	22.065	3279
1781814300	22.67	-0.8	-3.41	23.165	23.165	22.67	27
1781727900	23.47	0.57	2.51	23.13	23.47	22.905	4298
1781641500	22.895	-0.37	-1.57	23.26	23.36	22.895	613
1781555100	23.26	0.77	3.42	22.49	23.835	22.065	2901
1781295900	22.49	1.15	5.36	21.665	22.7	20.95	2074
1781209500	21.345	0.9	4.40	20.59	21.345	20.59	2157
1781123100	20.445	-0.18	-0.87	20.625	20.89	20.445	1142
1781036700	20.625	-0.36	-1.74	21.46	21.465	20.625	600
1780950300	20.989999	-0.9	-4.11	21.03	21.454999	20.989999	2039
1780691100	21.89	-0.86	-3.78	22.365	22.75	21.329999	1841
1780604700	22.75	-0.5	-2.13	22.79	22.855	22.35	185
1780518300	23.245	-0.1	-0.41	23.585	23.585	22.845	671
1780431900	23.34	0.12	0.52	23.345	23.38	23.04	1398
1780345500	23.22	0.45	1.95	23.26	23.26	22.53	937
1780086300	22.775	0.07	0.31	23.12	23.13	22.73	1753
1779999900	22.705	-0.37	-1.58	23.165	23.165	22.615	390
1779913500	23.07	-0.18	-0.77	22.855	23.25	22.68	5654
1779827100	23.25	-0.1	-0.43	23.35	23.35	22.66	5318
1779740700	23.35	0.81	3.59	22.995	23.35	22.215	385
1779481500	22.54	0.02	0.09	21.845	22.68	21.845	1636
1779395100	22.52	-0.09	-0.40	22.22	22.61	21.94	716
1779308700	22.61	0.63	2.87	21.505	22.61	21.505	862
1779222300	21.98	-0.61	-2.68	22.585	22.585	21.615	1266
1779135900	22.585	-0.35	-1.50	22.42	23.03	22.19	3637
1778876700	22.93	-0.7	-2.96	23.63	24.05	22.525	2830
1778790300	23.63	-1.29	-5.18	24.375	24.92	23.63	2024
1778703900	24.92	0.77	3.17	24.255	24.995	23.735	1641
1778617500	24.155	-0.07	-0.27	24.11	24.52	23.695	4962
1778531100	24.22	0.6	2.54	24	24.65	23.62	4259
1778271900	23.62	-0.07	-0.27	23.685	24.195	23.62	678
1778185500	23.685	-0.48	-1.97	24.1	24.295	23.685	3693
1778099100	24.16	1.47	6.48	22.685	24.16	22.685	981
1778012700	22.69	-0.08	-0.35	22.77	22.995	22.305	4203
1777926300	22.77	0.05	0.24	22.96	23.435	22.375	2942
1777580700	22.715	0.36	1.61	22.355	22.715	21.97	3612
1777494300	22.355	0.24	1.09	22.6	22.625	21.9	380
1777407900	22.115	-0.12	-0.54	22.235	22.66	21.9	4005
1777321500	22.235	-0.28	-1.22	22.225	22.885	22.195	3046
1777062300	22.51	-0.18	-0.77	23.335	23.335	22.51	609
1776975900	22.685	-0.94	-3.98	23.24	23.635	22.685	2956
1776889500	23.625	0.32	1.35	23.46	23.625	23.29	895
1776803100	23.31	-0.33	-1.40	23.26	23.64	23.255	306
1776716700	23.64	0.16	0.66	23.7	23.87	23.07	823
1776457500	23.485	0.26	1.12	23.225	23.785	22.89	534
1776371100	23.225	0.65	2.86	22.955	23.335	22.58	3306
1776284700	22.58	-0.74	-3.15	22.98	23.315	22.58	1684
1776198300	23.315	0.33	1.41	22.99	23.315	22.875	588
1776111900	22.99	0.65	2.91	23.02	23.02	22.27	1183
1775852700	22.34	-0.22	-0.95	22.555	23.04	22.3	816
1775766300	22.555	0.38	1.69	22.84	22.84	22.255	578
1775679900	22.18	1.18	5.62	21.52	22.875	21.52	3542
1775593500	21	-0.38	-1.75	21.6	22	20.835	7106