Global X Gold Yield ETF【HGY】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

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
1783460400	14.49	0	0.00	14.49	14.49	14.49	0
1783374000	14.49	-0.03	-0.21	14.45	14.49	14.39	24884
1783114800	14.52	0.16	1.11	14.58	14.66	14.24	14886
1783028400	14.36	0.37	2.64	14.23	14.39	14.23	14554
1782855600	13.99	-0.08	-0.57	13.97	14.1	13.97	29851
1782769200	14.07	-0.21	-1.47	14.18	14.18	14.03	24187
1782510000	14.28	0.18	1.28	14.19	14.35	14.19	14801
1782423600	14.1	0.13	0.93	14.07	14.16	14.05	39172
1782337200	13.97	-0.46	-3.19	14.01	14.16	13.9	134100
1782250800	14.43	-0.28	-1.90	14.47	14.5	14.42	16626
1782164400	14.71	0.36	2.51	14.64	14.75	14.64	129707
1781905200	14.35	-0.45	-3.04	14.34	14.53	14.3	74149
1781818800	14.8	-0.06	-0.40	14.9	14.96	14.73	17563
1781732400	14.86	-0.33	-2.17	15.22	15.31	14.83	98012
1781646000	15.19	0.05	0.33	15.18	15.22	15.16	3274
1781559600	15.14	0.38	2.57	15.27	15.29	15.13	19447
1781300400	14.76	0	0.00	14.77	14.81	14.65	73242
1781214000	14.76	0.44	3.07	14.31	14.77	14.21	76480
1781127600	14.32	-0.61	-4.09	14.76	14.76	14.32	49616
1781041200	14.93	-0.25	-1.65	15.16	15.24	14.89	93925
1780954800	15.18	0.03	0.20	15.22	15.23	15.13	30289
1780695600	15.15	-0.56	-3.56	15.51	15.51	15.13	67736
1780609200	15.71	0.13	0.83	15.79	15.79	15.63	5230
1780522800	15.58	-0.13	-0.83	15.58	15.59	15.52	6353
1780436400	15.71	0.03	0.19	15.83	15.83	15.7	29988
1780350000	15.68	-0.22	-1.38	15.68	15.72	15.59	63490
1780090800	15.9	0.06	0.38	15.8	16.03	15.8	50380
1780004400	15.84	0.16	1.02	15.57	15.89	15.57	58259
1779918000	15.68	-0.2	-1.26	15.66	15.68	15.5	57425
1779831600	15.88	-0.53	-3.23	16.079999	16.079999	15.81	24755
1779745200	16.41	0.54	3.40	16.25	16.46	16.05	36576
1779486000	15.87	-0.12	-0.75	15.93	15.93	15.87	37868
1779399600	15.99	-0.02	-0.12	15.86	16	15.8	67788
1779313200	16.01	0.21	1.33	15.77	16.02	15.77	95073
1779226800	15.8	-0.21	-1.31	15.85	15.88	15.74	73760
1778881200	16.01	-0.39	-2.38	16	16.059999	15.89	27347
1778794800	16.399999	-0.1	-0.61	16.46	16.48	16.399999	12942
1778708400	16.5	-0.09	-0.54	16.54	16.559999	16.469999	17669
1778622000	16.59	-0.06	-0.36	16.53	16.59	16.379999	7283
1778535600	16.649999	0.03	0.18	16.6	16.68	16.579999	30002
1778276400	16.62	0.07	0.42	16.579999	16.67	16.559999	13774
1778190000	16.55	0.01	0.06	16.7	16.7	16.51	28776
1778103600	16.54	0.52	3.25	16.51	16.57	16.48	26199
1778017200	16.02	0.13	0.82	16.11	16.11	16.02	16259
1777930800	15.89	-0.32	-1.97	16.05	16.09	15.85	8706
1777671600	16.21	-0.04	-0.25	16.18	16.32	16.18	2118
1777585200	16.25	0.13	0.81	16.329999	16.329999	16.219999	17881
1777498800	16.12	-0.16	-0.98	16.059999	16.129999	15.99	83683
1777412400	16.28	-0.27	-1.63	16.21	16.29	16.16	55488
1777326000	16.55	-0.15	-0.90	16.579999	16.6	16.52	14259
1777066800	16.7	0.09	0.54	16.59	16.7	16.59	15760
1776980400	16.61	-0.14	-0.84	16.66	16.71	16.5	31654
1776894000	16.75	0.21	1.27	16.75	16.77	16.7	28886
1776807600	16.54	-0.43	-2.53	16.89	16.89	16.53	83704
1776721200	16.97	-0.15	-0.88	17.06	17.06	16.91	21051
1776462000	17.12	0.19	1.12	17.09	17.2	17.09	47453
1776375600	16.93	-0.01	-0.06	17	17	16.87	60573
1776289200	16.94	-0.13	-0.76	17.02	17.03	16.91	60691
1776202800	17.07	0.31	1.85	16.84	17.07	16.84	142684
1776116400	16.76	-0.05	-0.30	16.77	16.78	16.66	23531
1775857200	16.81	-0.01	-0.06	16.9	16.9	16.78	88315
1775770800	16.82	0.13	0.78	16.82	16.92	16.8	62008
1775684400	16.69	0.09	0.54	16.93	16.93	16.629999	111963