Global X Funds【BLBT39】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	-3.9	-7.77666999003	50.15	50.18	45.7	1779	45.94217851	DR
4	-5.75	-11.0576923077	52	55.19	45.7	970	48.69412968	DR
12	-5.65	-10.8863198459	51.9	56.7	45.7	1170	52.23586577	DR
26	-0.56	-1.19632557146	46.81	56.7	44.2	1187	49.72586551	DR
52	19.28	71.4868372265	26.97	56.7	26.97	1005	45.30628026	DR
156	5.33	13.0254154448	40.92	56.7	24	1112	34.54537907	DR
260	4.41	10.5401529637	41.84	56.7	24	1465	40.08387009	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
1783632600	46.55	0.85	1.86	46.6	46.75	46.55	261
1783546200	45.7	-1.65	-3.48	46.5	46.5	45.7	7866
1783459800	47.35	-1.45	-2.97	48.5	48.5	47.35	313
1783373400	48.8	-0.14	-0.29	49.03	49.26	48.8	438
1783114200	48.94	-0.91	-1.83	50.15	50.18	48.94	18
1783027740	49.85	-0.9	-1.77	50.5	50.9	49.61	83
1782941400	50.75	0.2	0.40	50.9	51.25	50.7	291
1782855000	50.55	0.6	1.20	50.5	50.66	50.4	262
1782768600	49.95	0.9	1.83	47.97	50	47.97	148
1782509400	49.05	-2.1	-4.11	49.72	49.72	49.05	2607
1782423000	51.15	-0.16	-0.31	50.92	51.52	50.92	2505
1782336540	51.31	0.44	0.86	51.05	51.44	51.05	324
1782250200	50.87	-2.13	-4.02	51.94	51.94	50.76	984
1782163800	53	-0.5	-0.93	53.4	53.4	52.75	785
1781904600	53.5	-0.25	-0.47	53.44	53.5	52.44	30
1781818140	53.75	-1.44	-2.61	53.75	53.75	53.75	20
1781731740	55.19	1.79	3.35	53.35	55.19	52.9	145
1781645400	53.4	0.28	0.53	53.4	53.45	53.2	43
1781559000	53.12	0.92	1.76	53.12	53.4	53.11	316
1781299800	52.2	0.5	0.97	52	52.4	51.95	1962
1781213400	51.7	2.1	4.23	49.6	51.7	49.6	205
1781126940	49.6	-1.18	-2.32	51.29	51.29	49.6	857
1781040600	50.78	0.7	1.40	50.45	51.5	50.35	87
1780954140	50.08	0.74	1.50	50.55	50.55	50	153
1780695000	49.34	-4.69	-8.68	53	53	49.34	493
1780522200	54.03	0.04	0.07	52.91	54.03	52.91	274
1780435800	53.99	0.08	0.15	52.83	54.08	52.83	32
1780349400	53.91	-1.25	-2.27	55.72	55.72	53.61	406
1780090200	55.16	-0.04	-0.07	54.72	55.68	54.66	100
1780003800	55.2	1.05	1.94	53.9	55.2	53.9	43
1779917400	54.15	-0.25	-0.46	53.85	54.15	53.85	190
1779830940	54.4	0.65	1.21	53.75	54.4	53.75	404
1779744600	53.75	0.03	0.06	53.72	54.03	52.85	33
1779485400	53.72	1.07	2.03	53	53.73	53	311
1779398940	52.65	0.59	1.13	52.75	52.95	52.4	15994
1779312600	52.06	0.51	0.99	51.96	52.19	51.9	849
1779226140	51.55	-0.5	-0.96	52.05	52.05	50.65	104
1779139800	52.05	-1.95	-3.61	53.3	53.3	51.78	2673
1778880600	54	-0.56	-1.03	53.67	54	53.25	292
1778794140	54.56	-1.54	-2.75	56	56	54.18	582
1778707800	56.1	0.55	0.99	54.9	56.1	54.9	8101
1778621400	55.55	-0.73	-1.30	54.7	55.55	53.87	1012
1778535000	56.28	1.26	2.29	55.02	56.3	55.02	2133
1778275800	55.02	-0.13	-0.24	55.15	55.15	54.06	374
1778189400	55.15	-1.55	-2.73	55.8	56.22	55.15	2404
1778102940	56.7	2.4	4.42	55.55	56.7	55.55	1010
1778016600	54.3	0.16	0.30	54.14	54.44	54.14	951
1777930200	54.14	-0.87	-1.58	55.01	55.02	54.09	1271
1777584600	55.01	1.66	3.11	53.9	55.01	53.9	295
1777498140	53.35	1.2	2.30	53	53.5	53	1257
1777411800	52.15	-0.85	-1.60	53	53.05	52.12	684
1777325340	53	0.73	1.40	52.27	53	52.17	435
1777066200	52.27	0.99	1.93	52.65	52.65	51.95	675
1776979800	51.28	-1.44	-2.73	53.25	53.25	50.96	183
1776893400	52.72	0.92	1.78	52.1	52.72	52.1	200
1776720600	51.8	-0.05	-0.10	51.8	51.8	51.3	345
1776461400	51.85	0.47	0.91	51.9	52.32	51.64	1850
1776375000	51.38	1.53	3.07	50.67	51.4	50.67	1039
1776288600	49.85	-0.45	-0.89	50.12	50.12	49.7	140
1776202140	50.3	0.2	0.40	52.6	52.6	50	274
1776115800	50.1	1.3	2.66	49.29	50.1	49.29	877
1775856600	48.8	0.15	0.31	49.13	49.15	48.8	937