Global X Artificial Intelligence Infrastructure Index ETF【MTRX】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	35.28	-1.51	-4.10	35.91	35.91	35.01	4711
1783374000	36.79	0.58	1.60	36.67	38.13	36.66	14773
1783114800	36.21	0.2	0.56	36.15	36.38	36.12	1260
1783028400	36.01	-1.48	-3.95	37.5	37.5	35.75	8482
1782855600	37.49	0.85	2.32	36.69	37.61	36.69	8570
1782769200	36.64	0.45	1.24	36.03	36.64	35.87	7245
1782510000	36.19	-1.07	-2.87	36.51	36.51	36	13088
1782423600	37.26	0.32	0.87	37.34	37.69	37	5035
1782337200	36.94	-0.36	-0.97	37.1	37.18	36.65	4190
1782250800	37.3	-2	-5.09	37.63	37.78	37	17629
1782164400	39.3	0.72	1.87	38.87	39.3	38.8	12762
1781905200	38.58	-0.32	-0.82	38.86	38.86	38.26	4235
1781818800	38.9	1.17	3.10	38.94	38.96	38.71	10067
1781732400	37.73	0.33	0.88	37.59	38.3	37.59	8710
1781646000	37.4	-0.01	-0.03	37.31	38.33	37.31	10774
1781559600	37.41	1.23	3.40	36	37.59	36	9201
1781300400	36.18	0.38	1.06	36.07	36.25	35.8	4871
1781214000	35.8	1.69	4.95	34.67	35.83	34.67	5618
1781127600	34.11	-1.42	-4.00	35.07	35.17	33.99	9512
1781041200	35.53	-0.23	-0.64	36.41	36.48	34.5	10315
1780954800	35.76	0.32	0.90	36.3	36.3	35.76	5920
1780695600	35.44	-2.5	-6.59	38	38	35.35	16887
1780609200	37.94	-0.16	-0.42	37.75	38.08	37.25	7771
1780522800	38.1	-0.23	-0.60	38.5	38.54	37.9	7953
1780436400	38.33	1.4	3.79	37.47	38.65	37.47	22310
1780350000	36.93	0.09	0.24	36.6	37.09	36.25	12182
1780090800	36.84	0.04	0.11	37.03	37.03	36.47	15889
1780004400	36.8	-0.08	-0.22	36.75	37.07	36.46	10709
1779918000	36.88	-0.16	-0.43	37.23	37.46	36.62	12772
1779831600	37.04	0.46	1.26	36.95	37.09	36.79	12932
1779745200	36.58	0.95	2.67	36.1	36.61	36.1	6774
1779486000	35.63	0.47	1.34	35.65	35.83	35.49	11466
1779399600	35.16	0.63	1.82	34.77	35.36	34.72	6589
1779313200	34.53	0.48	1.41	34.55	34.78	34.2	61973
1779226800	34.05	-1.5	-4.22	34.12	34.36	33.38	19020
1778881200	35.55	-1.51	-4.07	35.81	35.81	35.32	11798
1778794800	37.06	-0.03	-0.08	37.02	37.12	36.6	15778
1778708400	37.09	0.54	1.48	36.75	37.15	36.5	13558
1778622000	36.55	-0.18	-0.49	36.55	36.55	35.77	11380
1778535600	36.73	0.69	1.91	35.97	36.87	35.97	18085
1778276400	36.04	0.24	0.67	36.49	36.49	35.89	6137
1778190000	35.8	-1.03	-2.80	37.09	37.09	35.52	13897
1778103600	36.83	1.13	3.17	36.52	36.83	36.2	6285
1778017200	35.7	0.31	0.88	36	36	35.54	10508
1777930800	35.39	-0.39	-1.09	35.83	35.95	35.3	12236
1777671600	35.78	-0.04	-0.11	35.76	36.46	35.76	7851
1777585200	35.82	1	2.87	35.66	36.06	35.35	8238
1777498800	34.82	-0.11	-0.31	35.15	35.18	34.7	12712
1777412400	34.93	-0.8	-2.24	35	35.02	34.77	2449
1777326000	35.73	-0.62	-1.71	36.06	36.06	35.33	13286
1777066800	36.35	0.25	0.69	36.58	36.64	36.13	11615
1776980400	36.1	-0.14	-0.39	36.3	36.66	35.8	9934
1776894000	36.24	1.17	3.34	35.95	36.26	35.83	14921
1776807600	35.07	-0.3	-0.85	35.75	35.75	35.07	12589
1776721200	35.37	-0.23	-0.65	38.9	38.9	35.19	5636
1776462000	35.6	1.04	3.01	35.51	35.75	35.22	9519
1776375600	34.56	-0.15	-0.43	35.02	35.02	34.45	3650
1776289200	34.71	-0.27	-0.77	35.04	35.04	34.55	7788
1776202800	34.98	0.47	1.36	34.63	35.29	34.56	12836
1776116400	34.51	0.31	0.91	34.2	34.74	33.98	11028
1775857200	34.2	0.58	1.73	34.23	34.37	34.1	3173
1775770800	33.62	0.16	0.48	33.35	33.73	33.09	4276
1775684400	33.46	2.08	6.63	33.66	33.7	33.21	8499