Global X S&P 500 Index Corporate Class ETF【HXS】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
1781905200	110.5	0.69	0.63	108.61	111.47	108.61	20339
1781818800	109.81	1.41	1.30	109.76	109.85	109.15	45556
1781732400	108.4	-0.46	-0.42	109.1	109.21	108.2	59676
1781646000	108.86	-0.47	-0.43	109.6	109.6	108.86	31656
1781559600	109.33	1.89	1.76	108.98	109.64	108.98	48700
1781300400	107.44	0.62	0.58	107.4	107.61	106.61	62107
1781214000	106.82	1.93	1.84	105.58	106.97	105.34	69284
1781127600	104.89	-1.68	-1.58	105.7	106.47	104.89	67487
1781041200	106.57	-0.31	-0.29	107.37	107.8	104.67	67987
1780954800	106.88	0.28	0.26	107.4	107.69	106.88	61097
1780695600	106.6	-2.48	-2.27	108.4	108.4	106.45	70191
1780609200	109.08	0.45	0.41	108.36	109.25	108.2	39949
1780522800	108.63	-0.29	-0.27	108.95	109.01	108.56	32334
1780436400	108.92	0.15	0.14	108.6	109	108.42	19722
1780350000	108.77	0.64	0.59	108.35	109.01	108.27	31333
1780090800	108.13	0.31	0.29	108.28	108.54	107.95	27711
1780004400	107.82	0.24	0.22	107.71	107.99	107.71	23563
1779918000	107.58	0.22	0.20	107.7	107.71	107.35	24905
1779831600	107.36	-1.14	-1.05	107.81	107.81	107.15	44585
1779745200	108.5	1.62	1.52	108.31	109.5	105.21	61740
1779486000	106.88	0.79	0.74	106.87	107.12	106.7	22036
1779399600	106.09	0.48	0.45	105.57	106.34	105.47	46060
1779313200	105.61	0.98	0.94	105.02	105.64	105	25405
1779226800	104.63	-0.76	-0.72	105	105.06	104.47	53126
1778881200	105.39	-1.05	-0.99	105.9	105.94	105.39	69441
1778794800	106.44	0.92	0.87	105.9	106.68	105.9	24492
1778708400	105.52	0.62	0.59	104.93	105.7	104.75	33983
1778622000	104.9	0.09	0.09	104.87	104.9	104.12	25761
1778535600	104.81	0.23	0.22	104.49	104.95	104.45	56048
1778276400	104.58	1.05	1.01	104.31	104.74	104.31	28996
1778190000	103.53	-0.29	-0.28	103.99	104.06	103.24	36087
1778103600	103.82	1.55	1.52	102.86	103.85	102.86	28687
1778017200	102.27	0.94	0.93	101.9	102.4	101.87	21666
1777930800	101.33	-0.34	-0.33	101.73	101.89	101.01	46282
1777671600	101.67	0.34	0.34	101.38	101.96	101.38	25346
1777585200	101.33	0.43	0.43	101.33	101.36	100.59	27373
1777498800	100.9	-0.14	-0.14	100.99	101.03	100.59	24951
1777412400	101.04	-0.06	-0.06	101	101.07	100.64	29572
1777326000	101.1	-0.12	-0.12	100.55	101.16	100.55	43758
1777066800	101.22	0.57	0.57	100.98	101.25	100.74	27321
1776980400	100.65	-0.21	-0.21	100.75	101.08	99.92	57996
1776894000	100.86	1.02	1.02	100.56	100.86	100.42	27040
1776807600	99.84	-0.44	-0.44	100.43	100.6	99.68	37283
1776721200	100.28	-0.6	-0.59	100.65	100.68	100.09	26060
1776462000	100.88	1.13	1.13	100	101	100	47345
1776375600	99.75	0.02	0.02	99.87	99.89	99.43	24248
1776289200	99.73	0.6	0.61	99.36	99.73	99.19	22811
1776202800	99.13	0.98	1.00	98.15	99.21	98.15	29881
1776116400	98.15	0.7	0.72	97.29	98.15	97.11	40077
1775857200	97.45	0.02	0.02	97.65	97.8	97.36	53849
1775770800	97.43	0.41	0.42	96.75	97.57	96.58	29310
1775684400	97.02	2.1	2.21	97.38	97.38	96.49	44494
1775598000	94.92	-0.13	-0.14	94.94	95.01	94	35100
1775511600	95.05	0.32	0.34	94.7	95.08	94.7	36100
1775166000	94.73	0.36	0.38	93.45	94.79	93.22	34615
1775079600	94.37	0.55	0.59	94.2	94.79	94.2	41820
1774993200	93.82	2.52	2.76	92.42	94.03	92.35	27193
1774906800	91.3	-0.09	-0.10	92.38	92.45	90.94	86449
1774647600	91.39	-1.38	-1.49	92.4	92.4	91.31	60260
1774561200	92.77	-1.35	-1.43	93.57	93.91	92.73	25987
1774474800	94.12	0.91	0.98	94.17	94.41	93.81	24657
1774388400	93.21	-0.13	-0.14	92.99	93.72	92.78	22522
1774302000	93.34	1.08	1.17	93.56	94.13	93.26	34626