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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	54.24	1.57	2.98	52.88	54.26	52.88	1023
1783374000	52.67	-0.62	-1.16	52.01	53.2	52.01	1133
1783114800	53.29	0.31	0.59	53.34	53.34	53.29	446
1783028400	52.98	0.34	0.65	52.7	52.98	52.55	3106
1782855600	52.64	-0.15	-0.28	52.91	52.95	52.64	2440
1782769200	52.79	-0.08	-0.15	52.9	52.9	52.79	2730
1782510000	52.87	-0.1	-0.19	52.42	52.87	52.42	1676
1782423600	52.97	0.12	0.23	52.01	52.97	52.01	1481
1782337200	52.85	-1.82	-3.33	53.86	53.86	52.59	5737
1782250800	54.67	0.17	0.31	54.46	54.8	54.41	2656
1782164400	54.5	0.49	0.91	53.89	54.5	53.7	1738
1781905200	54.01	0.51	0.95	53.27	54.21	53.27	3987
1781818800	53.5	-1.05	-1.92	53.95	53.95	52.91	2212
1781732400	54.55	-0.88	-1.59	55.56	55.56	54.55	3044
1781646000	55.43	-1.15	-2.03	55.53	55.84	55.34	3639
1781559600	56.58	-1.45	-2.50	55.34	56.58	55.34	3953
1781300400	58.03	-0.29	-0.50	58.37	58.37	58	2662
1781214000	58.32	-0.17	-0.29	59.38	59.4	58.32	589
1781127600	58.49	1.04	1.81	57.99	58.7	57.99	498
1781041200	57.45	-1.91	-3.22	57.26	58.1	57.22	1877
1780954800	59.36	0.86	1.47	58.77	59.88	58.77	2337
1780695600	58.5	-2.4	-3.94	60.5	60.5	58.5	5326
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