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	0	0	0	0	0	0	0	DR
4	5.175333	12.3163564969	42.02	47.2	41.38	341	42.51533724	DR
12	10.315333	27.9699918655	36.88	47.2	36.44	157	40.84673247	DR
26	5.875333	14.2191021297	41.32	47.2	36.44	185	39.16680417	DR
52	23.335333	97.8010603521	23.86	135.82	19.99	487	29.13893282	DR
156	18.915333	66.8859016973	28.28	135.82	19.99	649	27.14048443	DR
260	14.565333	44.6378577996	32.63	135.82	19.99	449	27.24286287	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
1783114200	47.2	0	0.00	47.2	47.2	47.2	0
1783027800	47.2	0	0.00	47.2	47.2	47.2	0
1782941400	47.2	0	0.00	47.2	47.2	47.2	0
1782855000	47.2	0	0.00	47.2	47.2	47.2	0
1782768600	47.2	0	0.00	47.2	47.2	47.2	0
1782509400	47.2	0	0.00	47.2	47.2	47.2	0
1782423000	47.2	2.62	5.88	47.2	47.2	47.2	2
1782336600	44.58	0	0.00	44.58	44.58	44.58	0
1782250200	44.58	0	0.00	44.58	44.58	44.58	0
1782163800	44.58	-0.66	-1.46	44.58	44.58	44.58	94
1781904540	45.24	0	0.00	45.24	45.24	45.24	0
1781818140	45.24	1.39	3.17	45.24	45.24	45.24	2
1781731740	43.85	2.41	5.82	43.85	43.85	43.85	3
1781645400	41.44	0	0.00	41.44	41.44	41.44	0
1781559000	41.44	0	0.00	41.44	41.44	41.44	0
1781299800	41.44	-0.74	-1.75	41.38	41.44	41.38	180
1781213400	42.18	0	0.00	42.18	42.18	42.18	0
1781127000	42.18	0	0.00	42.18	42.18	42.18	0
1781040600	42.18	-0.36	-0.85	42.7	42.7	42.12	198
1780954200	42.54	0	0.00	42.54	42.54	42.54	0
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