Global X Funds【BCAT39】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	-0.07	-0.153609831029	45.57	45.57	45.5	19	45.5	DR
4	2.36	5.4705609643	43.14	45.57	43.14	9	45.33222222	DR
12	3.66	8.74760994264	41.84	45.57	40.56	4	44.44609756	DR
26	-44.6	-49.500554939	90.1	90.1	40.56	17	49.90560526	DR
52	-40.31	-46.9758769374	85.81	90.81	40.56	22	69.26686131	DR
156	-5.95	-11.5646258503	51.45	90.81	40.56	42	70.96938008	DR
260	-7.12	-13.5309768149	52.62	90.81	40.56	23	66.38529892	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
1780695000	45.5	0	0.00	45.5	45.5	45.5	0
1780522200	45.5	0.31	0.69	45.57	45.57	45.5	19
1780435800	45.19	0	0.00	45.19	45.19	45.19	0
1780349400	45.19	0	0.00	45.19	45.19	45.19	0
1780090200	45.19	0	0.00	45.19	45.19	45.19	0
1780003800	45.19	0	0.00	45.19	45.19	45.19	0
1779917400	45.19	2.05	4.75	45.19	45.19	45.19	7
1779831000	43.14	0	0.00	43.14	43.14	43.14	0
1779744600	43.14	0	0.00	43.14	43.14	43.14	0
1779485400	43.14	0	0.00	43.14	43.14	43.14	0
1779399000	43.14	0	0.00	43.14	43.14	43.14	0
1779312600	43.14	0	0.00	43.14	43.14	43.14	0
1779226200	43.14	0	0.00	43.14	43.14	43.14	0
1779139800	43.14	0	0.00	43.14	43.14	43.14	0
1778880600	43.14	0	0.00	43.14	43.14	43.14	0
1778794200	43.14	0	0.00	43.14	43.14	43.14	0
1778707800	43.14	0	0.00	43.14	43.14	43.14	0
1778621400	43.14	-0.15	-0.35	43.14	43.14	43.14	1
1778535000	43.29	0	0.00	43.29	43.29	43.29	0
1778275800	43.29	-1.71	-3.80	43.29	43.29	43.29	1
1778189400	45	1.59	3.66	45.16	45.16	45	2
1778102940	43.41	0.55	1.28	43.41	43.41	43.41	1
1778016600	42.86	-0.14	-0.33	42.86	42.86	42.86	1
1777930200	43	2.44	6.02	43	43	43	3
1777584540	40.56	0	0.00	40.56	40.56	40.56	0
1777498140	40.56	0	0.00	40.56	40.56	40.56	0
1777411740	40.56	0	0.00	40.56	40.56	40.56	0
1777325340	40.56	0	0.00	40.56	40.56	40.56	0
1777066140	40.56	0	0.00	40.56	40.56	40.56	0
1776979740	40.56	0	0.00	40.56	40.56	40.56	0
1776893340	40.56	0	0.00	40.56	40.56	40.56	0
1776720540	40.56	0	0.00	40.56	40.56	40.56	0
1776461340	40.56	0	0.00	40.56	40.56	40.56	0
1776374940	40.56	0	0.00	40.56	40.56	40.56	0
1776288540	40.56	0	0.00	40.56	40.56	40.56	0
1776202140	40.56	0	0.00	40.56	40.56	40.56	0
1776115740	40.56	0	0.00	40.56	40.56	40.56	0
1775856540	40.56	0	0.00	40.56	40.56	40.56	0
1775770140	40.56	0	0.00	40.56	40.56	40.56	0
1775683740	40.56	0	0.00	40.56	40.56	40.56	0
1775597340	40.56	0	0.00	40.56	40.56	40.56	0
1775510940	40.56	0	0.00	40.56	40.56	40.56	0
1775165340	40.56	0	0.00	40.56	40.56	40.56	0
1775078940	40.56	-1.28	-3.06	40.56	40.56	40.56	1
1774992540	41.84	0	0.00	41.84	41.84	41.84	0
1774906140	41.84	0	0.00	41.84	41.84	41.84	0
1774646940	41.84	0	0.00	41.84	41.84	41.84	0
1774560540	41.84	0	0.00	41.84	41.84	41.84	0
1774474140	41.84	0	0.00	41.84	41.84	41.84	0
1774387740	41.84	0	0.00	41.84	41.84	41.84	0
1774301340	41.84	0	0.00	41.84	41.84	41.84	0
1774042140	41.84	0	0.00	41.84	41.84	41.84	0
1773955740	41.84	0	0.00	41.84	41.84	41.84	0
1773869340	41.84	0	0.00	41.84	41.84	41.84	0
1773782940	41.84	0.13	0.31	41.84	41.84	41.84	5
1773696540	41.71	0	0.00	41.71	41.71	41.71	0
1773437340	41.71	0	0.00	41.71	41.71	41.71	0
1773350940	41.71	0	0.00	41.71	41.71	41.71	0
1773264540	41.71	0	0.00	41.71	41.71	41.71	0
1773178140	41.71	0	0.00	41.71	41.71	41.71	0
1773091740	41.71	-0.85	-2.00	41.51	41.71	41.51	23