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	-0.58	-1.38029509757	42.02	42.7	41.38	1053	42.50615385	DR
4	3.47	9.13879378457	37.97	42.7	36.71	271	42.01328038	DR
12	3.78	10.0371747212	37.66	42.7	36.44	289	38.83299141	DR
26	-1.06	-2.49411764706	42.5	45.5	36.44	196	39.20704565	DR
52	18.39	79.7830802603	23.05	135.82	19.99	532	28.69254921	DR
156	10.33	33.2047573128	31.11	135.82	19.99	654	27.12242189	DR
260	8.81	26.9996935336	32.63	135.82	19.99	454	27.21951638	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
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
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