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	1.18	1.75830725674	67.11	68.29	65.04	2	66.42	DR
4	-1.71	-2.44285714286	70	71.6	64.98	1004	65.40887973	DR
12	13.19	23.9382940109	55.1	71.6	54.14	534	62.4665355	DR
26	12.55	22.5152493721	55.74	71.6	51.29	338	60.93170989	DR
52	25.02	57.8229720361	43.27	71.6	43.27	238	60.74365845	DR
156	28.47	71.4967353089	39.82	71.6	35	132	58.98369938	DR
260	27.89	69.0346534653	40.4	71.6	34.38	69	53.41752052	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
1782509400	68.29	3.25	5.00	68.29	68.29	68.29	1
1782423000	65.04	-2.07	-3.08	65.04	65.04	65.04	1
1782336600	67.11	0	0.00	67.11	67.11	67.11	0
1782250200	67.11	0.03	0.04	67.11	67.11	67.11	2
1782163740	67.08	0	0.00	67.08	67.08	67.08	0
1781904540	67.08	0	0.00	67.08	67.08	67.08	0
1781818140	67.08	0	0.00	67.08	67.08	67.08	0
1781731740	67.08	0.33	0.49	67.08	67.08	67.08	30
1781645400	66.75	0	0.00	66.75	66.75	66.75	0
1781559000	66.75	0	0.00	66.75	66.75	66.75	0
1781299800	66.75	1.61	2.47	66.75	66.75	66.75	3
1781213340	65.14	0	0.00	65.14	65.14	65.14	0
1781126940	65.14	-0.29	-0.44	64.98	65.2	64.98	10546
1781040600	65.43	-2.93	-4.29	68.78	68.78	65.43	5
1780954140	68.36	0.28	0.41	68.06	68.36	68.06	3
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