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	-2.09	-3.79310344828	55.1	57	52.11	8957	55.49749124	DR
4	-1.27	-2.33971997052	54.28	58.9	52.11	6644	55.47080989	DR
12	9.47	21.7501148369	43.54	59.99	43.54	8216	54.09923033	DR
26	6.36	13.6334405145	46.65	59.99	38.98	8546	47.76617538	DR
52	-27.59	-34.2307692308	80.6	97.24	38.98	5708	56.34752722	DR
156	5.41	11.3655462185	47.6	97.24	38.98	3787	60.52025467	DR
260	5.41	11.3655462185	47.6	97.24	38.98	3787	60.52025467	DR

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
1783719000	53.01	-1.65	-3.02	54.49	54.49	53.01	10166
1783632600	54.66	0.66	1.22	54	54.87	54	8419
1783546200	54	0.75	1.41	52.18	54	52.11	946
1783459800	53.25	-1.59	-2.90	54.84	54.84	52.76	3377
1783373400	54.84	-2.16	-3.79	56.99	56.99	54.62	14854
1783114200	57	2.45	4.49	55.1	57	53.23	17187
1783027740	54.55	-0.65	-1.18	55.59	55.76	53.37	2949
1782941400	55.2	-1.32	-2.34	55.52	55.91	55.2	1446
1782855000	56.52	1.42	2.58	55.1	56.69	55.1	7445
1782768600	55.1	0.41	0.75	53.59	55.9	53.59	1154
1782509400	54.69	-0.2	-0.36	54.89	55.16	53.92	11486
1782423000	54.89	0	0.00	57	57.33	54.89	8912
1782336540	54.89	-1.03	-1.84	54.8	55.53	54.3	671
1782250200	55.92	-1.68	-2.92	55.3	56.9	54.43	10295
1782163800	57.6	-1.3	-2.21	58.89	58.89	56.89	9420
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