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	1.49	3.70646766169	40.2	44	40.2	429	43.66406177	DR
4	5.25	14.4072447859	36.44	44	35.62	872	38.30516986	DR
12	7.22	20.9457499275	34.47	44	29.38	4162	34.35820372	DR
26	0.05	0.120076849183	41.64	44	29.38	2942	34.30212024	DR
52	-0.39	-0.92680608365	42.08	44	29.38	2013	34.47061124	DR
156	10.7	34.5272668603	30.99	49.1	29.18	1716	33.90785699	DR
260	9.35	28.9115646259	32.34	49.1	24.81	854	32.83276354	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
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
1775078940	34.08	0.36	1.07	34.08	34.08	34.08	20
1774992540	33.72	-0.51	-1.49	32.93	33.72	32.93	19670
1774906140	34.23	0	0.00	34.23	34.23	34.23	0
1774646940	34.23	0	0.00	34.23	34.23	34.23	0
1774560540	34.23	0.41	1.21	34.29	34.35	33.95	17127
1774474140	33.82	-0.45	-1.31	33.92	34.09	33.53	33297
1774387740	34.27	0.14	0.41	33.89	34.38	33.89	18645
1774301340	34.13	-0.7	-2.01	34.13	34.13	34.13	5
1774042200	34.83	0.26	0.75	34.81	34.87	34.59	8721
1773955740	34.57	-0.04	-0.12	34.72	34.72	34.26	4421
1773869400	34.61	-0.08	-0.23	34.64	34.64	34.61	2200
1773782940	34.69	0.39	1.14	35.01	35.01	34.69	2
1773696540	34.3	-0.23	-0.67	34.35	34.65	34.23	43864
1773437400	34.53	0.21	0.61	34.47	34.61	34.35	6606
1773351000	34.32	0.48	1.42	34.38	34.38	34.29	590
1773264540	33.84	-0.15	-0.44	33.9	33.9	33.84	1653
1773178140	33.99	-0.21	-0.61	33.75	33.99	33.67	6107
1773091740	34.2	-0.3	-0.87	34	34.2	34	1101