Global X Genomics & Biotechnology UCITS ETF USD Acc【GN0M】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
1782937500	9.1039999	0.32	3.62	8.93	9.108	8.8539999	12735
1782851100	8.786	0.02	0.26	8.99	8.99	8.783	6653
1782764700	8.763	-0.01	-0.11	8.923	8.923	8.68	17515
1782505500	8.773	0.08	0.94	8.455	8.909	8.455	10440
1782419100	8.691	0.15	1.80	8.666	8.7479999	8.407	10044
1782332700	8.537	0.43	5.29	8.291	8.59	8.188	8871
1782246300	8.108	-0.04	-0.54	8.0109999	8.253	7.909	7430
1782159900	8.1519999	0.01	0.12	8.167	8.314	8.016	5420
1781900700	8.142	0.13	1.56	8.087	8.142	8.0719999	3326
1781814300	8.017	0.05	0.63	7.958	8.158	7.958	2958
1781727900	7.967	0.33	4.35	7.681	7.967	7.681	2922
1781641500	7.635	-0.13	-1.61	7.715	7.726	7.635	69
1781555100	7.76	0.26	3.51	7.603	7.763	7.568	4623
1781295900	7.497	0.04	0.52	7.63	7.63	7.497	81
1781209500	7.458	-0.05	-0.63	7.536	7.536	7.458	494
1781123100	7.505	0.13	1.71	7.51	7.51	7.475	788
1781036700	7.379	-0.13	-1.74	7.387	7.461	7.379	5648
1780950300	7.51	0.12	1.61	7.56	7.56	7.46	3201
1780691100	7.391	-0.21	-2.70	7.759	7.776	7.391	7564
1780604700	7.596	0.23	3.09	7.421	7.596	7.421	3607
1780518300	7.368	-0.08	-1.05	7.38	7.38	7.367	3526
1780431900	7.446	0.04	0.59	7.515	7.515	7.275	3578
1780345500	7.402	-0.14	-1.91	7.61	7.61	7.354	3715
1780086300	7.546	0.04	0.48	7.588	7.605	7.5	4212
1779999900	7.51	0.17	2.33	7.261	7.529	7.261	2275
1779913500	7.339	0.19	2.63	7.262	7.36	7.172	6183
1779827100	7.151	-0.04	-0.57	7.22	7.22	7.106	5292
1779740700	7.192	0	0.07	7.305	7.305	7.149	2108
1779481500	7.187	0.02	0.27	7.159	7.187	7.115	1791
1779395100	7.168	0.37	5.44	6.993	7.168	6.979	15726
1779308700	6.798	-0.03	-0.48	6.793	6.798	6.771	1842
1779222300	6.831	0.03	0.50	6.764	6.844	6.736	288
1779135900	6.797	-0.08	-1.13	6.716	6.808	6.716	2998
1778876700	6.875	-0.18	-2.52	7.013	7.044	6.875	796
1778790300	7.053	0.06	0.89	7.05	7.078	7.05	1855
1778703900	6.991	-0.03	-0.48	7.139	7.139	6.99	2223
1778617500	7.025	-0.03	-0.37	7.055	7.08	7	2458
1778531100	7.051	0.04	0.57	7.104	7.197	6.998	3044
1778271900	7.011	-0.06	-0.88	7.061	7.09	6.857	3835
1778185500	7.073	-0.03	-0.35	7.206	7.206	6.931	2669
1778099100	7.098	0.15	2.14	6.981	7.098	6.928	2951
1778012700	6.949	-0.12	-1.68	7.013	7.063	6.936	2092
1777926300	7.068	0.12	1.70	7.062	7.068	6.892	9335
1777580700	6.95	0.27	3.98	6.772	6.976	6.772	1193
1777494300	6.684	-0.12	-1.71	6.833	6.834	6.684	3035
1777407900	6.8	-0.26	-3.66	7.009	7.009	6.8	1993
1777321500	7.058	0.06	0.87	7.023	7.058	7.021	803
1777062300	6.997	-0.17	-2.30	7.005	7.076	6.997	2817
1776975900	7.162	-0.03	-0.43	7.253	7.328	7.141	480
1776889500	7.193	0.04	0.50	7.225	7.257	7.193	1905
1776803100	7.157	-0.09	-1.20	7.298	7.306	7.157	2801
1776716700	7.244	0.08	1.07	7.17	7.244	7.04	1914
1776457500	7.167	0.09	1.29	7.057	7.167	7.019	1630
1776371100	7.076	-0.03	-0.46	7.079	7.133	7.076	4591
1776284700	7.109	0.05	0.72	7.081	7.204	7.018	3739
1776198300	7.058	0.24	3.54	6.86	7.058	6.801	1133
1776111900	6.817	0.22	3.30	6.684	6.824	6.581	3894
1775852700	6.599	-0.25	-3.58	6.77	6.927	6.599	1359
1775766300	6.844	-0.13	-1.91	6.915	6.915	6.844	283
1775679900	6.977	0.32	4.82	7.078	7.078	6.849	3721
1775593500	6.656	-0.21	-3.00	6.835	6.931	6.612	2526
1775161500	6.862	0.16	2.31	6.8	6.862	6.75	1890