Global X Funds【BCTE39】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	-2.49	-6.15574783684	40.45	40.45	37.8	5	39.17	DR
4	-4.12	-9.79087452471	42.08	45.25	37.8	2240	42.40829767	DR
12	-1.39	-3.53240152478	39.35	49.18	37.8	5546	43.55634552	DR
26	1.46	4	36.5	49.18	36.5	5458	41.41214233	DR
52	14.47	61.6006811409	23.49	163.49	22.51	4357	42.66728571	DR
156	0.6	1.60599571734	37.36	163.49	13	3766	42.65555181	DR
260	1.63	4.48665015139	36.33	163.49	13	1702	42.64544236	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783719000	37.96	-0.69	-1.79	37.8	37.96	37.8	269
1783632600	38.65	-0.35	-0.90	38.65	38.65	38.65	1
1783546200	39	0	0.00	39	39	39	0
1783459800	39	-1.45	-3.58	40.45	40.45	39	12
1783373400	40.45	0.41	1.02	40.45	40.45	40.45	2
1783114140	40.04	0	0.00	40.04	40.04	40.04	0
1783027740	40.04	-1.22	-2.96	41.45	41.45	39.72	6
1782941400	41.26	0.36	0.88	42.14	42.14	41.23	10
1782855000	40.9	0	0.00	40.9	40.9	40.9	0
1782768600	40.9	0.9	2.25	39.64	40.9	39.64	296
1782509400	40	-1.23	-2.98	40.75	40.75	40	42
1782423000	41.23	0.15	0.37	42.5	42.5	41.23	79
1782336540	41.08	-1	-2.38	42.33	42.67	41.08	208
1782250200	42.08	-3.17	-7.01	42.4	42.4	42.08	2
1782163800	45.25	1.65	3.78	45.2	45.25	45.2	221
1781904540	43.6	0	0.00	43.6	43.6	43.6	0
1781818140	43.6	0.26	0.60	43.7	44	43.6	3
1781731800	43.34	0	0.00	43.34	43.34	43.34	0
1781645400	43.34	0.92	2.17	42.98	43.34	42.97	4
1781559000	42.42	0	0.00	42.42	42.42	42.42	0
1781299800	42.42	0.42	1.00	42.08	42.8	41.99	30471
1781213400	42	1.47	3.63	40.01	42.08	40.01	4117
1781126940	40.53	-0.95	-2.29	42.2	42.5	40.53	135
1781040600	41.48	-3.03	-6.81	43.3	45.3	41.44	63027
1780954140	44.51	-1.51	-3.28	44.72	45.53	44.09	43571
1780695000	46.02	-2.69	-5.52	44.67	46.23	43.39	16374
1780522200	48.71	0.82	1.71	48.55	48.71	48.55	4825
1780435800	47.89	0	0.00	47.93	47.93	47.89	315
1780349400	47.89	-0.31	-0.64	48.2	48.2	47.89	106
1780090200	48.2	-0.31	-0.64	48.41	48.41	48.01	600
1780003800	48.51	0.74	1.55	48.24	49.18	48.24	4920
1779917400	47.77	-0.66	-1.36	48.43	48.43	47.77	111
1779830940	48.43	2.68	5.86	48.32	48.84	47.58	16933
1779744600	45.75	-1.04	-2.22	46.84	46.84	45.75	21
1779485400	46.79	1.55	3.43	45.24	46.79	45.24	290
1779398940	45.24	2.75	6.47	45.24	45.24	45.24	1
1779312600	42.49	-0.97	-2.23	42.49	42.49	42.49	25
1779226140	43.46	-0.11	-0.25	43.46	43.46	43.46	25
1779139800	43.57	-2	-4.39	43.67	44.01	43.57	8709
1778880600	45.57	0.64	1.42	45.57	45.57	45.57	4
1778794140	44.93	2.46	5.79	44.93	44.93	44.93	4
1778707800	42.47	0	0.00	42.47	42.47	42.47	0
1778621400	42.47	0	0.00	42.47	42.47	42.47	0
1778535000	42.47	0	0.00	42.47	42.47	42.47	0
1778275800	42.47	0	0.00	42.47	42.47	42.47	0
1778189400	42.47	-0.77	-1.78	43.08	43.08	42.47	5920
1778102940	43.24	0.33	0.77	43.24	43.24	43.24	2022
1778016600	42.91	1.93	4.71	42.71	42.91	42.71	10760
1777930140	40.98	0	0.00	40.98	40.98	40.98	0
1777584540	40.98	0	0.00	40.98	40.98	40.98	0
1777498140	40.98	0.37	0.91	40.98	40.98	40.98	1
1777411800	40.61	-0.52	-1.26	40.61	40.61	40.61	1
1777325400	41.13	0	0.00	41.13	41.13	41.13	0
1777066200	41.13	0	0.00	41.13	41.13	41.13	0
1776979800	41.13	1.78	4.52	41.22	41.39	41.07	13222
1776893400	39.35	0	0.00	39.35	39.35	39.35	0
1776720600	39.35	0	0.00	39.35	39.35	39.35	0
1776461400	39.35	0.5	1.29	39.35	39.35	39.35	7
1776374940	38.85	0	0.00	38.85	38.85	38.85	0
1776288540	38.85	0	0.00	38.85	38.85	38.85	0
1776202140	38.85	1.17	3.11	38.85	38.85	38.85	1600
1776115800	37.68	0	0.00	37.68	37.68	37.68	0