Global X Funds【BDRI39】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	-2.74285714286	70	71.6	68.08	149	71.56685268	DR
4	3.16	4.86752926679	64.92	71.6	63.79	53	70.34387755	DR
12	14.17	26.2845483213	53.91	71.6	51.29	195	56.23300898	DR
26	13.37	24.437945531	54.71	71.6	51.29	166	55.76475959	DR
52	25.04	58.1784386617	43.04	71.6	41.2	118	55.53140067	DR
156	28	69.8602794411	40.08	71.6	35	79	51.35868472	DR
260	27.68	68.5148514851	40.4	71.6	34.38	46	47.08134802	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
1780695000	68.08	-3.52	-4.92	71.6	71.6	68.08	4
1780522200	71.6	1.75	2.51	70.86	71.6	70.84	439
1780435800	69.85	0	0.00	69.85	69.85	69.85	0
1780349400	69.85	-0.3	-0.43	70.35	70.35	69.44	6
1780090200	70.15	-0.31	-0.44	70	70.15	70	3
1780003800	70.46	0.83	1.19	70	70.98	70	12
1779917400	69.63	-0.14	-0.20	69.7	69.7	69.63	2
1779830940	69.77	1.53	2.24	69.66	69.77	69.66	119
1779744600	68.24	0	0.00	68.24	68.24	68.24	2
1779485400	68.24	2.62	3.99	67.91	68.24	67.91	96
1779398940	65.62	1.81	2.84	65.62	65.62	65.62	1
1779312540	63.81	0	0.00	63.81	63.81	63.81	0
1779226140	63.81	0.02	0.03	63.81	63.81	63.81	1
1779139800	63.79	-2.97	-4.45	66.76	66.76	63.79	4
1778880600	66.76	0.76	1.15	67	67	66.76	18
1778794200	66	0	0.00	66	66	66	0
1778707800	66	1.08	1.66	65.569999	66	65.569999	2
1778621400	64.92	1.98	3.15	64.92	64.92	64.92	30
1778535000	62.94	0	0.00	62.94	62.94	62.94	0
1778275800	62.94	0	0.00	62.94	62.94	62.94	0
1778189400	62.94	0	0.00	62.94	62.94	62.94	0
1778103000	62.94	0	0.00	62.94	62.94	62.94	0
1778016600	62.94	1.17	1.89	62.94	62.94	62.94	6
1777930200	61.77	2.66	4.50	61.77	61.77	61.77	3
1777584600	59.11	0	0.00	59.11	59.11	59.11	0
1777498200	59.11	0	0.00	59.11	59.11	59.11	0
1777411800	59.11	-0.06	-0.10	59.14	59.14	59.11	10
1777325400	59.17	0	0.00	59.17	59.17	59.17	0
1777066200	59.17	0	0.00	59.17	59.17	59.17	0
1776979800	59.17	0.3	0.51	59.17	59.17	59.17	2
1776893400	58.87	0	0.00	58.87	58.87	58.87	0
1776720600	58.87	4.73	8.74	57.96	58.87	57.96	3
1776461400	54.14	0	0.00	54.14	54.14	54.14	0
1776375000	54.14	0	0.00	54.14	54.14	54.14	0
1776288600	54.14	0	0.00	54.14	54.14	54.14	0
1776202200	54.14	0	0.00	54.14	54.14	54.14	0
1776115800	54.14	0	0.00	54.14	54.14	54.14	0
1775856600	54.14	-0.88	-1.60	54.81	54.81	54.14	3912
1775770200	55.02	2.32	4.40	55.1	55.18	55.02	212
1775683800	52.7	0	0.00	52.7	52.7	52.7	0
1775597400	52.7	0	0.00	52.7	52.7	52.7	0
1775511000	52.7	0	0.00	52.7	52.7	52.7	0
1775165400	52.7	-0.46	-0.87	52.7	52.73	52.7	559
1775078940	53.16	1.87	3.65	53.16	53.16	53.16	3
1774992540	51.29	0	0.00	51.29	51.29	51.29	0
1774906140	51.29	-1.73	-3.26	51.45	51.45	51.29	2
1774646940	53.02	0	0.00	53.02	53.02	53.02	0
1774560540	53.02	-0.67	-1.25	53.69	53.69	53.02	5
1774474140	53.69	1.09	2.07	53.69	53.69	53.69	1
1774387800	52.6	0	0.00	52.6	52.6	52.6	0
1774301400	52.6	0	0.00	52.6	52.6	52.6	0
1774042200	52.6	-1.31	-2.43	52.6	52.6	52.6	3
1773955740	53.91	0	0.00	53.91	53.91	53.91	0
1773869340	53.91	0	0.00	53.91	53.91	53.91	0
1773782940	53.91	0	0.00	53.91	53.91	53.91	0
1773696540	53.91	0.47	0.88	53.91	53.91	53.91	1
1773437400	53.44	0	0.00	53.44	53.44	53.44	0
1773351000	53.44	-0.31	-0.58	53.28	53.44	53.28	1651
1773264540	53.75	0	0.00	53.75	53.75	53.75	0
1773178140	53.75	1.22	2.32	53.91	53.91	53.75	106
1773091740	52.53	0.38	0.73	52.53	52.53	52.53	1