Global X S&P TSX Capped Energy Index Corporate Class ETF【HXE】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
1780609200	60.9	0.31	0.51	59.84	60.9	59.75	703
1780522800	60.59	0.76	1.27	60.18	60.93	60.18	3770
1780436400	59.83	1.38	2.36	60	60	59.51	2399
1780350000	58.45	1.3	2.27	58.16	58.45	58.16	2820
1780090800	57.15	-0.75	-1.30	57.44	57.44	56.79	1439
1780004400	57.9	-0.29	-0.50	58.93	58.93	57.9	6254
1779918000	58.19	-1.38	-2.32	58.83	58.83	58.19	4036
1779831600	59.57	0.28	0.47	60.07	60.26	59.57	3085
1779745200	59.29	-2.15	-3.50	59.3	60.41	59.17	6095
1779486000	61.44	-0.09	-0.15	61.4	61.86	61.4	2964
1779399600	61.53	-0.04	-0.06	62.29	62.29	61.4	2743
1779313200	61.57	-1.55	-2.46	62.69	62.99	61.57	6784
1779226800	63.12	1.54	2.50	62.54	63.12	62.29	4251
1778881200	61.58	1.19	1.97	60.99	61.58	60.99	2202
1778794800	60.39	0.64	1.07	60.4	60.47	60.39	767
1778708400	59.75	-0.19	-0.32	60.16	60.16	59.75	2929
1778622000	59.94	1.44	2.46	59.43	59.94	59.43	679
1778535600	58.5	0.92	1.60	57.5	58.5	57.5	2303
1778276400	57.58	0.06	0.10	55.68	58.18	55.68	3703
1778190000	57.52	-0.78	-1.34	57.2	57.52	56.4	3556
1778103600	58.3	-3.05	-4.97	59.89	59.89	58.13	11237
1778017200	61.35	0.84	1.39	60.46	61.61	60.46	4298
1777930800	60.51	0.82	1.37	59.58	60.51	59.58	7106
1777671600	59.69	-0.72	-1.19	59.93	59.93	58.72	5888
1777585200	60.41	0.6	1.00	59.63	60.41	59.12	8190
1777498800	59.81	1.47	2.52	59.12	59.81	59.12	5494
1777412400	58.34	1.2	2.10	57.84	58.61	57.84	6379
1777326000	57.14	1.39	2.49	56.73	57.15	56.73	6880
1777066800	55.75	-0.8	-1.41	56.07	56.07	55.67	3421
1776980400	56.55	0.98	1.76	56.44	56.55	56.44	719
1776894000	55.57	0.69	1.26	55.3	55.57	55.15	2744
1776807600	54.88	1.08	2.01	54.14	54.89	54	3966
1776721200	53.8	0.32	0.60	53.48	54.08	53.48	5166
1776462000	53.48	-2.68	-4.77	54.73	54.73	52.46	16597
1776375600	56.16	0.57	1.03	55.76	56.25	55.7	4280
1776289200	55.59	-0.22	-0.39	55.74	56	55.5	6284
1776202800	55.81	-1.43	-2.50	56.57	56.57	55.64	4867
1776116400	57.24	0.49	0.86	56.31	57.7	56.31	3614
1775857200	56.75	0.81	1.45	56	56.75	56	3552
1775770800	55.94	-0.97	-1.70	57.32	57.8	55.82	7159
1775684400	56.91	-2.54	-4.27	55.03	56.98	53.2	38336
1775598000	59.45	0.64	1.09	59.21	60	59.21	5163
1775511600	58.81	0.41	0.70	59.99	59.99	58.1	8079
1775166000	58.4	1.17	2.04	59.99	59.99	58.21	6153
1775079600	57.23	-2.17	-3.65	57.59	58.98	57	8844
1774993200	59.4	-0.46	-0.77	60.05	60.58	58.08	6000
1774906800	59.86	-0.23	-0.38	61.17	61.17	59.68	22773
1774647600	60.09	1.57	2.68	59.05	60.09	59.05	5961
1774561200	58.52	-0.07	-0.12	59	59.25	58.52	3274
1774474800	58.59	0.44	0.76	57.81	58.59	57.7	5685
1774388400	58.15	1.07	1.87	58.92	58.92	58.15	13281
1774302000	57.08	-0.72	-1.25	57.92	57.92	56	18441
1774042800	57.8	-0.34	-0.58	58.14	58.25	57.78	6876
1773956400	58.14	1.54	2.72	57.47	58.83	57.3	7317
1773870000	56.6	0.42	0.75	56.3	56.74	56.15	7086
1773783600	56.18	0.58	1.04	55.85	56.4	55.85	22797
1773697200	55.6	0.34	0.62	54.95	55.68	54.84	10099
1773438000	55.26	0.12	0.22	54.94	55.56	54.94	7409
1773351600	55.14	1.18	2.19	54.58	55.25	54.58	4320
1773265200	53.96	1.4	2.66	52.69	53.96	52.69	2606
1773178800	52.56	-0.18	-0.34	52.03	52.75	52	2507
1773092400	52.74	0.09	0.17	53.02	53.49	52.74	9456
1772836800	52.65	-0.12	-0.23	53.48	53.76	52.64	6283
1772750400	52.77	0.46	0.88	52.36	53	52.34	6762