Global X Funds【BCPX39】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	1.92	4.50070323488	42.66	45.97	42.66	37690	44.54283346	DR
4	2.78	6.65071770335	41.8	47.06	40.17	59225	44.05850729	DR
12	7.35	19.7421434327	37.23	47.06	36.95	47210	42.87795431	DR
26	3.62	8.837890625	40.96	51.84	36.25	58984	44.10801734	DR
52	-2.02	-4.3347639485	46.6	87.69	36.25	30766	45.24381057	DR
156	6.45	16.9158143194	38.13	87.69	31.2	14680	45.27647591	DR
260	1.29	2.9799029799	43.29	87.69	28.64	9907	45.25487051	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
1781904600	44.58	0.74	1.69	43.21	44.8	43.21	7776
1781818140	43.84	-0.66	-1.48	44.14	44.96	43.8	32314
1781731740	44.5	-0.49	-1.09	44.78	45.97	44.27	32743
1781645400	44.99	-0.39	-0.86	45.48	45.94	44.99	16928
1781559000	45.38	1.52	3.47	44.99	45.94	44.99	58711
1781299800	43.86	1.54	3.64	42.66	43.94	42.66	47752
1781213400	42.32	1.6	3.93	40.69	42.41	40.69	26448
1781126940	40.72	-0.58	-1.40	41.4	41.53	40.17	18623
1781040600	41.3	-0.9	-2.13	42.64	42.92	40.34	28789
1780954140	42.2	0.42	1.01	42.21	42.69	41.95	22206
1780695000	41.78	-3.63	-7.99	45.41	45.41	41.52	91512
1780522200	45.41	-1.41	-3.01	46.81	46.81	45.41	78838
1780435800	46.82	1.49	3.29	45.72	47.06	45.72	95627
1780349400	45.33	0.68	1.52	44.65	45.37	43.71	25219
1780090200	44.65	-0.19	-0.42	45.05	45.09	44.01	23410
1780003800	44.84	1	2.28	43.83	44.89	42.92	71787
1779917400	43.84	-0.12	-0.27	44.4	44.4	43.1	32316
1779830940	43.96	0.19	0.43	43.67	44.48	43.16	344306
1779744600	43.77	1.85	4.41	41.48	43.98	41.48	43610
1779485400	41.92	0.12	0.29	41.8	42.1	41.29	34135
1779398940	41.8	0.5	1.21	41.3	41.9	40.45	84955
1779312600	41.3	1.13	2.81	40.9	41.3	40.09	36337
1779226140	40.17	-0.47	-1.16	40.64	40.64	39.5	39371
1779139800	40.64	-1.66	-3.92	42.76	42.76	40.42	100202
1778880600	42.3	-2.45	-5.47	42.88	42.99	42.05	37863
1778794140	44.75	-1.15	-2.51	45.6	45.6	44.25	63136
1778707800	45.9	1.29	2.89	45.05	46.2	44.32	132220
1778621400	44.61	1.45	3.36	43.14	44.76	42.36	157501
1778535000	43.16	1.38	3.30	41.79	43.49	41.79	79027
1778275800	41.78	0.66	1.61	41.98	42.04	41.42	26274
1778189400	41.12	0.04	0.10	41.5	42.13	40.75	30162
1778102940	41.08	2.71	7.06	40.65	41.47	40.52	61482
1778016600	38.37	0.1	0.26	38.47	38.8	38.35	13509
1777930200	38.27	-1.53	-3.84	39.79	39.79	38.05	24070
1777584600	39.8	0.7	1.79	39.5	39.8	39.14	13008
1777498140	39.1	-0.1	-0.26	39.41	39.67	38.85	22561
1777411800	39.2	-1.7	-4.16	40.4	40.4	39.03	90886
1777325340	40.9	-0.6	-1.45	41.1	41.1	40.31	26019
1777066200	41.5	-0.03	-0.07	41.95	41.95	41.13	12423
1776979800	41.53	-0.75	-1.77	41.69	42.25	40.57	42217
1776893400	42.28	-0.43	-1.01	42	42.52	41.64	50288
1776720600	42.71	-1.05	-2.40	43.75	43.75	42.61	27835
1776461400	43.76	0.72	1.67	43.48	44.21	43.19	42706
1776375000	43.04	0.13	0.30	43	43.41	42.9	7574
1776288600	42.91	-0.15	-0.35	43.47	43.47	42.67	12467
1776202140	43.06	0.64	1.51	42.84	43.15	42.61	11277
1776115800	42.42	0.65	1.56	41.77	42.47	41.29	12253
1775856600	41.77	0.29	0.70	41.5	42.14	41.5	27159
1775770200	41.48	-0.3	-0.72	41.78	41.98	41.06	26727
1775683740	41.78	2.14	5.40	42.05	42.7	41.62	40664
1775597340	39.64	-0.32	-0.80	39.96	40.28	38.75	19659
1775511000	39.96	0.58	1.47	40.19	40.19	39.27	8408
1775165400	39.38	-1.17	-2.89	38.6	39.91	38.2	33098
1775078940	40.55	0.72	1.81	40	41	40	18846
1774992540	39.83	2.83	7.65	38.11	39.83	38.01	58604
1774906140	37	-0.75	-1.99	38.14	38.48	36.95	14343
1774647000	37.75	-0.4	-1.05	37.23	38.03	37	13359
1774560540	38.15	-1.49	-3.76	38.27	38.35	37.17	43019
1774474140	39.64	0.94	2.43	39.47	39.79	39.12	35235
1774387740	38.7	0.1	0.26	38.17	38.7	37.47	20100
1774301340	38.6	2.13	5.84	37.95	38.75	37.95	46002