Global X Funds【BCHQ39】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	-0.28	-1.21527777778	23.04	23.04	22.76	6	23.01454545	DR
4	-0.91	-3.84452893959	23.67	23.83	22.76	5728	23.46000155	DR
12	-2.95	-11.474134578	25.71	26.01	22.76	3123	24.03566457	DR
26	-6.44	-22.0547945205	29.2	30.51	22.76	1886	24.06229522	DR
52	-6.73	-22.8212953544	29.49	32.85	22.76	1977	27.47477347	DR
156	1.28	5.95903165736	21.48	34.11	18.55	7253	25.35650957	DR
260	-0.14	-0.61135371179	22.9	34.11	18.55	4635	26.40066897	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781645400	22.76	0	0.00	22.76	22.76	22.76	0
1781559000	22.76	0	0.00	22.76	22.76	22.76	0
1781299800	22.76	-0.28	-1.22	22.76	22.76	22.76	1
1781213340	23.04	0	0.00	23.04	23.04	23.04	0
1781126940	23.04	0.12	0.52	23.04	23.04	23.04	10
1781040540	22.92	0	0.00	22.92	22.92	22.92	0
1780954140	22.92	-0.3	-1.29	23.14	23.14	22.92	13005
1780695000	23.22	0	0.00	23.22	23.22	23.22	0
1780522200	23.22	-0.4	-1.69	23.69	23.69	23.2	11401
1780435800	23.62	0.73	3.19	23.62	23.62	23.62	1
1780349400	22.89	0	0.00	22.89	22.89	22.89	0
1780090200	22.89	0	0.00	22.89	22.89	22.89	0
1780003800	22.89	-0.35	-1.51	22.98	22.98	22.89	4
1779917400	23.24	0.05	0.22	23.24	23.24	23.24	1
1779831000	23.19	0	0.00	23.19	23.19	23.19	0
1779744600	23.19	0	0.00	23.19	23.19	23.19	0
1779485400	23.19	-0.63	-2.64	23.4	23.4	23.19	2
1779399000	23.82	0	0.00	23.82	23.82	23.82	0
1779312600	23.82	-0.19	-0.79	23.67	23.83	23.67	27130
1779226200	24.01	0	0.00	24.01	24.01	24.01	0
1779139800	24.01	-0.55	-2.24	24.05	24.09	24.01	16
1778880600	24.56	-0.84	-3.31	24.58	24.58	24.56	2
1778794200	25.4	0	0.00	25.4	25.4	25.4	0
1778707800	25.4	1.21	5.00	25.12	25.51	25.03	5402
1778621400	24.19	0	0.00	24.19	24.19	24.19	0
1778535000	24.19	0	0.00	24.19	24.19	24.19	0
1778275800	24.19	0	0.00	24.19	24.19	24.19	0
1778189400	24.19	0	0.00	24.19	24.19	24.19	0
1778103000	24.19	0	0.00	24.19	24.19	24.19	0
1778016600	24.19	-0.42	-1.71	24.29	24.29	24.19	2
1777930200	24.61	0	0.00	24.61	24.61	24.61	0
1777584600	24.61	0.12	0.49	24.61	24.61	24.61	8
1777498200	24.49	0	0.00	24.49	24.49	24.49	0
1777411800	24.49	-0.29	-1.17	24.49	24.49	24.49	1
1777325340	24.78	-1.18	-4.55	24.7	24.78	24.7	4
1777066200	25.96	0	0.00	25.96	25.96	25.96	0
1776979800	25.96	0	0.00	25.96	25.96	25.96	0
1776893400	25.96	0	0.00	25.96	25.96	25.96	0
1776720600	25.96	-0.05	-0.19	25.96	25.96	25.96	9
1776461400	26.01	0.82	3.26	26.01	26.01	26.01	1
1776375000	25.19	0	0.00	25.19	25.19	25.19	0
1776288600	25.19	0	0.00	25.19	25.19	25.19	0
1776202200	25.19	0	0.00	25.19	25.19	25.19	0
1776115800	25.19	-0.18	-0.71	25.19	25.19	25.19	183
1775856600	25.37	0	0.00	25.37	25.37	25.37	0
1775770200	25.37	0	0.00	25.37	25.37	25.37	0
1775683800	25.37	0	0.00	25.37	25.37	25.37	0
1775597400	25.37	0	0.00	25.37	25.37	25.37	0
1775511000	25.37	-0.08	-0.31	25.37	25.37	25.37	9
1775165340	25.45	0	0.00	25.45	25.45	25.45	0
1775078940	25.45	0.22	0.87	25.45	25.45	25.45	5800
1774992540	25.23	0.06	0.24	25.23	25.23	25.23	1
1774906140	25.17	-0.54	-2.10	25.28	25.29	25.17	11400
1774646940	25.71	0	0.00	25.71	25.71	25.71	0
1774560540	25.71	0.02	0.08	25.71	25.71	25.71	550
1774474140	25.69	0	0.00	25.69	25.69	25.69	0
1774387740	25.69	0	0.00	25.69	25.69	25.69	0
1774301340	25.69	-0.78	-2.95	25.85	25.85	25.69	11
1774042140	26.47	0	0.00	26.47	26.47	26.47	0
1773955740	26.47	0	0.00	26.47	26.47	26.47	0
1773869340	26.47	0	0.00	26.47	26.47	26.47	0
1773782940	26.47	0	0.00	26.47	26.47	26.47	0