Global X Funds【BCLO39】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	3.6	9.72972972973	37	41.68	36.43	1405	37.3867254	DR
4	-0.18	-0.441392839627	40.78	41.68	36.15	2243	38.13674089	DR
12	9.9	32.2475570033	30.7	44	29.38	1196	37.51164467	DR
26	-0.56	-1.36054421769	41.16	44	29.38	3090	34.78287175	DR
52	-2.12	-4.96254681648	42.72	44	29.38	2089	34.94347787	DR
156	8.9	28.0757097792	31.7	49.1	29.18	1800	34.36958074	DR
260	8.26	25.5411255411	32.34	49.1	24.81	899	33.26778143	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
1782941400	40.51	1.63	4.19	40.51	40.51	40.51	11
1782855000	38.88	0	0.00	38.88	38.88	38.88	0
1782768600	38.88	1.47	3.93	38.88	38.88	38.88	22
1782509400	37.41	0.57	1.55	37.25	37.41	37.25	5240
1782423000	36.84	-0.62	-1.66	37	37	36.43	346
1782336540	37.46	-0.11	-0.29	37.2	37.46	37.2	2015
1782250200	37.57	1.42	3.93	37.57	37.57	37.57	9287
1782163800	36.15	-0.57	-1.55	36.15	36.15	36.15	325
1781904600	36.72	-0.97	-2.57	36.72	36.72	36.72	50
1781818140	37.69	-0.39	-1.02	37.24	37.69	37.24	21
1781731800	38.08	0	0.00	38.08	38.08	38.08	0
1781645400	38.08	0	0.00	38.08	38.08	38.08	0
1781559000	38.08	-0.24	-0.63	38.08	38.08	38.08	5
1781299800	38.32	-0.65	-1.67	38.75	38.76	38.32	3812
1781213400	38.97	-0.55	-1.39	38.34	38.97	38.34	11800
1781126940	39.52	0.37	0.95	39.5	39.52	39.5	653
1781040600	39.15	-1.63	-4.00	39.15	39.15	39.15	1
1780954140	40.78	-0.91	-2.18	40.78	40.78	40.78	50
1780695000	41.69	0	0.00	41.69	41.69	41.69	0
1780522200	41.69	-1.38	-3.20	40.91	41.69	40.91	4
1780435800	43.07	-0.93	-2.11	41.8	43.07	41.8	569
1780349400	44	3.46	8.53	42.08	44	42.08	1132
1780090200	40.54	1.62	4.16	40.2	40.54	40.2	11
1780003800	38.92	1.36	3.62	38.79	38.92	38.67	140
1779917400	37.56	0.32	0.86	37.56	37.56	37.56	14
1779830940	37.24	0	0.00	37.24	37.24	37.24	0
1779744540	37.24	0	0.00	37.24	37.24	37.24	0
1779485340	37.24	0	0.00	37.24	37.24	37.24	0
1779398940	37.24	-1.15	-3.00	37.44	37.44	37.24	4238
1779312540	38.39	0	0.00	38.39	38.39	38.39	0
1779226140	38.39	1	2.67	38.13	38.39	38.13	56
1779139800	37.39	-0.1	-0.27	37.39	37.39	37.39	5100
1778880600	37.49	1.49	4.14	37.72	37.72	37.24	42
1778794140	36	0.38	1.07	36	36	36	18
1778707800	35.62	-0.65	-1.79	35.62	35.62	35.62	1
1778621400	36.27	-0.39	-1.06	36.44	36.44	36.27	8
1778535000	36.66	0	0.00	36.66	36.66	36.66	0
1778275800	36.66	0	0.00	36.66	36.66	36.66	0
1778189400	36.66	0.21	0.58	36.66	36.66	36.66	4
1778103000	36.45	0	0.00	36.45	36.45	36.45	0
1778016600	36.45	0.7	1.96	36.45	36.45	36.45	1
1777930200	35.75	2.83	8.60	35.61	35.75	35.61	3
1777584600	32.92	0	0.00	32.92	32.92	32.92	0
1777498200	32.92	0	0.00	32.92	32.92	32.92	0
1777411800	32.92	0.19	0.58	33.09	33.09	32.92	4
1777325340	32.729999	-0.18	-0.55	32.83	33.009999	32.729999	37
1777066200	32.909999	0.83	2.59	32.909999	32.909999	32.909999	1295
1776979800	32.08	-1.43	-4.27	32.299999	32.299999	32.08	207
1776893400	33.509999	0.25	0.75	33.47	33.6	33.45	1014
1776720600	33.259999	0.37	1.12	33.049999	33.259999	33.04	802
1776461400	32.89	0.35	1.08	33.07	33.36	32.88	1816
1776375000	32.54	1.07	3.40	32.32	32.64	32.32	982
1776288600	31.47	1.21	4.00	32.52	32.52	31.35	230
1776202140	30.26	-0.16	-0.53	30.52	30.52	30.26	4
1776115800	30.42	1.04	3.54	29.55	30.58	29.55	38
1775856600	29.38	-3.98	-11.93	30.7	31.95	29.38	37
1775770140	33.36	0	0.00	33.36	33.36	33.36	0
1775683740	33.36	-0.4	-1.18	33.39	33.39	33.36	144
1775597340	33.76	-0.15	-0.44	33.61	34	33.61	5078
1775511000	33.91	-0.12	-0.35	34.03	34.03	33.9	7
1775165400	34.03	-0.05	-0.15	33.66	34.07	33.66	5509