Global X Funds【BGNO39】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	1.56	3.80673499268	40.98	42.54	40.45	99	40.57728188	DR
4	4.86	12.898089172	37.68	42.54	36.71	56	40.00186115	DR
12	4.17	10.8678655199	38.37	42.54	36.44	217	37.6013922	DR
26	0.04	0.0941176470588	42.5	45.5	36.44	166	38.45866975	DR
52	18.83	79.4179671025	23.71	135.82	19.99	519	27.96833888	DR
156	11.4	36.6088631985	31.14	135.82	19.99	644	26.94188356	DR
260	9.91	30.3708243947	32.63	135.82	19.99	451	27.04315433	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
1780695000	42.54	1.93	4.75	42.02	42.54	41.97	1908
1780522200	40.61	0.13	0.32	40.61	40.61	40.61	123
1780435800	40.48	-0.52	-1.27	40.45	40.48	40.45	150
1780349400	41	-0.37	-0.89	40.98	41	40.98	25
1780090200	41.37	0	0.00	41.37	41.37	41.37	0
1780003800	41.37	3.99	10.67	40.5	41.37	40.49	205
1779917400	37.38	0	0.00	37.38	37.38	37.38	0
1779831000	37.38	0	0.00	37.38	37.38	37.38	0
1779744600	37.38	0	0.00	37.38	37.38	37.38	0
1779485400	37.38	0	0.00	37.38	37.38	37.38	0
1779399000	37.38	0	0.00	37.38	37.38	37.38	0
1779312600	37.38	0.27	0.73	37.38	37.38	37.38	20
1779226140	37.11	0.4	1.09	37.13	37.14	37.11	29
1779139800	36.71	-0.87	-2.32	36.97	36.97	36.71	30
1778880600	37.58	-0.65	-1.70	37.97	37.97	37.58	19
1778794140	38.23	0.39	1.03	38.23	38.23	38.23	9
1778707800	37.84	0	0.00	37.84	37.84	37.84	3
1778621400	37.84	0.16	0.42	37.84	37.84	37.84	1
1778535000	37.68	0	0.00	37.68	37.68	37.68	0
1778275800	37.68	0	0.00	37.68	37.68	37.68	63
1778189400	37.68	-0.73	-1.90	38.41	38.41	37.68	15
1778102940	38.41	1.05	2.81	38.41	38.41	38.41	1200
1778016600	37.36	-1.06	-2.76	37.33	37.36	37.33	27
1777930200	38.42	1.98	5.43	37.72	38.42	37.72	24
1777584540	36.44	0	0.00	36.44	36.44	36.44	0
1777498140	36.44	-0.94	-2.51	36.58	36.58	36.44	30
1777411800	37.38	-2.02	-5.13	37.38	37.38	37.38	1
1777325400	39.4	0	0.00	39.4	39.4	39.4	0
1777066200	39.4	0	0.00	39.4	39.4	39.4	0
1776979800	39.4	0	0.00	39.4	39.4	39.4	0
1776893400	39.4	0	0.00	39.4	39.4	39.4	0
1776720600	39.4	0	0.00	39.4	39.4	39.4	0
1776461400	39.4	1.72	4.56	39.4	39.4	39.4	6
1776374940	37.68	0	0.00	37.68	37.68	37.68	0
1776288540	37.68	0	0.00	37.68	37.68	37.68	0
1776202140	37.68	0.8	2.17	37.68	37.68	37.68	20
1776115800	36.88	0	0.00	36.88	36.88	36.88	0
1775856600	36.88	-1.06	-2.79	36.88	36.88	36.88	20
1775770200	37.94	0	0.00	37.94	37.94	37.94	0
1775683800	37.94	0	0.00	37.94	37.94	37.94	0
1775597400	37.94	0	0.00	37.94	37.94	37.94	0
1775511000	37.94	0.18	0.48	37.94	37.94	37.94	9
1775165340	37.76	0	0.00	37.76	37.76	37.76	0
1775078940	37.76	0	0.00	37.76	37.76	37.76	0
1774992540	37.76	1.2	3.28	37.76	37.76	37.76	27
1774906140	36.56	-0.3	-0.81	36.56	36.56	36.56	1
1774647000	36.86	-0.91	-2.41	36.88	37.11	36.74	3620
1774560540	37.77	0	0.00	37.77	37.77	37.77	0
1774474140	37.77	0	0.00	37.77	37.77	37.77	0
1774387740	37.77	0	0.00	37.77	37.77	37.77	0
1774301340	37.77	0.11	0.29	37.77	37.77	37.77	600
1774042200	37.66	-0.47	-1.23	37.66	37.66	37.66	1
1773955800	38.13	0	0.00	38.13	38.13	38.13	0
1773869400	38.13	0	0.00	38.13	38.13	38.13	4
1773782940	38.13	-0.32	-0.83	38.37	38.43	38.13	3
1773696600	38.45	0	0.00	38.45	38.45	38.45	0
1773437400	38.45	0	0.00	38.45	38.45	38.45	0
1773351000	38.45	-0.31	-0.80	38.45	38.45	38.45	600
1773264540	38.76	-0.6	-1.52	38.76	38.76	38.76	3
1773178140	39.36	0	0.00	39.36	39.36	39.36	0
1773091740	39.36	-0.36	-0.91	39.36	39.36	39.36	14