Global X Funds【BAIQ39】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	4.62	8.51142225497	54.28	58.9	53.6	6564	54.83822705	DR
4	6.69	12.8136372342	52.21	59.99	52	10905	56.33526789	DR
12	18.89	47.2131967008	40.01	59.99	38.98	10170	49.67890278	DR
26	13.16	28.7713161347	45.74	64.6	38.98	8202	46.9379913	DR
52	-17.45	-22.8552717747	76.35	97.24	38.98	5461	56.768381	DR
156	11.3	23.7394957983	47.6	97.24	38.98	3719	60.7244331	DR
260	11.3	23.7394957983	47.6	97.24	38.98	3719	60.7244331	DR

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
1781904600	58.9	1.33	2.31	57.9	58.9	56.39	1500
1781818140	57.57	2.97	5.44	55.16	57.9	55.16	2465
1781731740	54.6	-0.5	-0.91	55.55	55.69	54.6	11048
1781645400	55.1	-1.4	-2.48	56.46	56.5	54.95	3022
1781559000	56.5	2.41	4.46	55.25	56.5	55.25	3026
1781299800	54.09	-0.19	-0.35	54.28	54.44	53.6	13260
1781213400	54.28	1.36	2.57	53.08	54.34	52.67	2571
1781126940	52.92	-1.31	-2.42	54.15	54.56	52.92	5137
1781040600	54.23	-1.47	-2.64	55.71	56.7	52.47	7384
1780954140	55.7	1.75	3.24	53.95	56.9	53.95	32357
1780695000	53.95	-4.55	-7.78	57.35	57.35	53.69	10760
1780522200	58.5	-0.52	-0.88	59.02	59.2	57.81	66384
1780435800	59.02	0.16	0.27	58.86	59.35	57.85	4236
1780349400	58.86	2.19	3.86	57.65	59.99	57.01	9249
1780090200	56.67	1.12	2.02	56.11	56.81	56.11	1883
1780003800	55.55	0.57	1.04	55.05	56	54.61	22756
1779917400	54.98	0.32	0.59	55.01	55.51	54.42	4623
1779830940	54.66	2.56	4.91	53.5	54.72	53.5	1326
1779744600	52.1	-1	-1.88	53.1	53.1	52	512
1779485400	53.1	0.89	1.70	52.21	53.1	52.21	5194
1779398940	52.21	0.7	1.36	52	52.21	51.38	78934
1779312600	51.51	0.59	1.16	51.17	51.51	51.02	1564
1779226140	50.92	0.02	0.04	51.41	51.41	49.97	1645
1779139800	50.9	-0.64	-1.24	51.6	51.6	50	14220
1778880600	51.54	-0.36	-0.69	51.9	51.95	51	5182
1778794140	51.9	-0.1	-0.19	52	52.13	51	3310
1778707800	52	1.41	2.79	51	52	50	1220
1778621400	50.59	-0.67	-1.31	50.28	50.59	48.73	9090
1778535000	51.26	0.56	1.10	51	51.4	50.7	923
1778275800	50.7	1.43	2.90	49.42	50.7	49.42	3911
1778189400	49.27	-0.05	-0.10	49.6	49.94	48.96	1559
1778102940	49.32	1.32	2.75	49	49.35	48.75	1033
1778016600	48	0.87	1.85	47.21	48.02	47.21	1153
1777930200	47.13	1.05	2.28	46.5	47.58	46.5	4525
1777584600	46.08	0.3	0.66	46	46.08	45.5	637
1777498140	45.78	0.56	1.24	45.22	45.83	45.22	378
1777411800	45.22	-0.69	-1.50	45.9	45.9	44.96	1043
1777325340	45.91	1.06	2.36	44.85	45.91	44.85	5764
1777066200	44.85	0.19	0.43	45.2	45.94	44.85	6432
1776979800	44.66	-1.06	-2.32	45.78	45.78	44.2	398
1776893400	45.72	1.05	2.35	43.77	45.72	43.77	1146
1776720600	44.67	-0.17	-0.38	45.2	45.2	44.37	3549
1776461400	44.84	0.49	1.10	43.54	45.23	43.54	13437
1776375000	44.35	0.43	0.98	44	44.69	44	79154
1776288600	43.92	0.79	1.83	43.13	43.92	42.86	1491
1776202140	43.13	1.42	3.40	42.87	43.15	41.94	986
1776115800	41.71	0.71	1.73	41	42.03	40.56	3946
1775856600	41	-0.71	-1.70	41.95	41.95	41	17285
1775770200	41.71	-1.29	-3.00	42.99	42.99	41.33	20252
1775683740	43	1.01	2.41	42.41	43	42.04	16993
1775597340	41.99	1.08	2.64	40.42	41.99	40.39	1623
1775511000	40.91	0.35	0.86	40.69	41.06	40.69	6851
1775165400	40.56	-1.84	-4.34	42.34	42.34	39.33	3878
1775078940	42.4	0.57	1.36	41.83	42.4	40.55	494
1774992540	41.83	2.72	6.95	40.44	41.83	39.39	11221
1774906140	39.11	-0.64	-1.61	39.75	39.75	38.98	13635
1774647000	39.75	-0.89	-2.19	40.01	40.23	39.64	23455
1774560540	40.64	-2.68	-6.19	43.27	43.27	40.62	29827
1774474140	43.32	0.56	1.31	42.3	43.32	41.61	11599
1774387740	42.76	0.39	0.92	42.37	43.39	41.56	14747
1774301340	42.37	1	2.42	41.48	42.73	41.48	26695