Global X Fintech UCITS ETF USD Acc【XFIN】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	6.472	-0.24	-3.58	6.68	6.714	6.472	44
1780604700	6.712	0.09	1.28	6.609	6.712	6.609	1470
1780518300	6.627	-0.42	-5.92	6.981	6.981	6.627	2912
1780431900	7.044	-0.2	-2.69	7.19	7.19	6.987	1312
1780345500	7.239	0.22	3.06	7.19	7.239	7.013	1412
1780086300	7.024	0.09	1.33	6.875	7.024	6.875	1785
1779999900	6.932	0.2	3.00	6.757	6.932	6.757	194
1779913500	6.73	-0.04	-0.56	6.687	6.741	6.687	148
1779827100	6.768	-0.04	-0.65	6.788	6.788	6.738	1058
1779740700	6.812	0.04	0.55	6.812	6.828	6.812	211
1779481500	6.775	0.08	1.12	6.783	6.783	6.757	44
1779395100	6.7	-0.07	-1.03	6.741	6.741	6.7	1001
1779308700	6.77	0.02	0.24	6.742	6.77	6.692	156
1779222300	6.754	-0.04	-0.60	6.67	6.763	6.67	112
1779135900	6.795	0.06	0.97	6.623	6.795	6.623	139
1778876700	6.73	0.04	0.64	6.819	6.942	6.73	3625
1778790300	6.687	-0.06	-0.89	6.67	6.757	6.651	3751
1778703900	6.747	-0.09	-1.36	6.899	6.9	6.74	4583
1778617500	6.84	-0.04	-0.60	6.824	6.902	6.8	1359
1778531100	6.881	-0.01	-0.12	6.938	6.938	6.872	56
1778271900	6.889	-0.07	-0.95	7.044	7.044	6.889	24
1778185500	6.955	0.04	0.61	6.93	7.054	6.93	95
1778099100	6.913	-0.05	-0.72	6.947	7	6.909	349
1778012700	6.963	-0.1	-1.35	7.051	7.1	6.895	5739
1777926300	7.058	0.28	4.16	6.806	7.058	6.806	301
1777580700	6.776	0.09	1.36	6.64	6.776	6.64	66
1777494300	6.6849999	-0.17	-2.51	6.826	6.826	6.6849999	42
1777407900	6.857	-0.03	-0.39	6.897	6.897	6.857	2
1777321500	6.884	0.04	0.60	6.918	6.962	6.853	250
1777062300	6.843	-0.13	-1.79	6.969	6.969	6.843	201
1776975900	6.968	-0.12	-1.62	7.1	7.106	6.898	395
1776889500	7.083	-0.09	-1.23	7.113	7.133	7.083	18
1776803100	7.171	0.14	1.95	7.201	7.201	7.14	805
1776716700	7.034	0.02	0.29	7.026	7.121	6.994	24
1776457500	7.014	0.07	0.94	6.948	7.154	6.904	669
1776371100	6.949	0.23	3.35	6.918	6.949	6.859	58
1776284700	6.724	0.28	4.39	6.668	6.769	6.581	162
1776198300	6.441	0.15	2.43	6.475	6.475	6.441	4
1776111900	6.288	0.1	1.58	5.969	6.288	5.969	45
1775852700	6.19	0.04	0.70	6.1769999	6.29	6.1769999	4656
1775766300	6.147	-0.33	-5.09	6.479	6.479	6.147	129
1775679900	6.477	0.17	2.61	6.531	6.542	6.477	83
1775593500	6.312	0.18	2.85	6.347	6.347	6.228	174
1775161500	6.1369999	-0.18	-2.88	6.134	6.1369999	6.134	3
1775075100	6.319	0.1	1.58	6.22	6.365	6.22	238
1774988700	6.221	0.1	1.58	6.236	6.236	6.187	73
1774902300	6.124	-0.2	-3.16	6.159	6.1689999	6.123	14
1774646700	6.324	-0.07	-1.16	6.374	6.374	6.324	6
1774560300	6.398	-0.12	-1.80	6.474	6.474	6.398	3
1774473900	6.515	0.11	1.67	6.547	6.547	6.515	3
1774387500	6.408	-0.19	-2.91	6.691	6.716	6.408	1656
1774301100	6.6	0.06	0.92	6.593	6.687	6.41	1198
1774041900	6.54	-0.11	-1.68	6.636	6.636	6.5	1325
1773955500	6.652	-0.05	-0.72	6.67	6.67	6.652	3
1773869100	6.7	-0.16	-2.29	6.803	6.886	6.7	338
1773782700	6.857	0.09	1.37	6.736	6.857	6.6769999	270
1773696300	6.764	0.11	1.59	6.759	6.764	6.681	672
1773437100	6.658	-0.02	-0.36	6.624	6.658	6.61	26
1773350700	6.682	-0.04	-0.62	6.718	6.721	6.682	6
1773264300	6.724	-0.11	-1.55	6.765	6.788	6.707	120
1773177900	6.83	0.02	0.29	6.796	6.886	6.796	22
1773091500	6.81	0	0.00	6.787	6.81	6.731	768
1772832300	6.81	-0.03	-0.37	6.983	6.983	6.81	58