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	-1.3	-2.45283018868	53	53	49.34	398	49.63013836	DR
4	-4.3	-7.67857142857	56	56	49.34	1257	52.53019475	DR
12	5.55	12.0260021668	46.15	56.7	44.2	1040	52.64604957	DR
26	7.44	16.8097605061	44.26	56.7	42.69	1329	49.07300041	DR
52	24.94	93.1988041854	26.76	56.7	25	968	44.89706226	DR
156	12.58	32.1574642127	39.12	56.7	24	1091	34.17217927	DR
260	9.86	23.5659655832	41.84	56.7	24	1477	39.96141263	DR

個人投資家向けのプロ仕様のツール。

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	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
1775770200	48.65	-0.25	-0.51	48.9	48.9	47.9	2119
1775683740	48.9	1.58	3.34	47.8	49.05	47.8	456
1775597340	47.32	0.42	0.90	47.31	47.32	47.31	502
1775511000	46.9	-1.05	-2.19	47.9	47.9	46.9	194
1775165400	47.95	-0.14	-0.29	48.09	48.09	47.75	47
1775078940	48.09	-0.11	-0.23	48	48.5	47.55	173
1774992540	48.2	0.7	1.47	47.35	48.2	47.1	922
1774906140	47.5	0.2	0.42	47.7	48.2	47.5	1176
1774647000	47.3	0.92	1.98	47.06	47.7	47.06	192
1774560540	46.38	-0.41	-0.88	46.64	47	46.25	709
1774474140	46.79	0.69	1.50	46.7	47.37	46.7	187
1774387740	46.1	0.05	0.11	46.1	46.4	46.1	2
1774301340	46.05	1.61	3.62	44.44	46.26	44.44	167
1774042200	44.44	-0.23	-0.51	45.88	45.88	44.44	717
1773955740	44.67	-1.02	-2.23	46.15	46.15	44.2	332
1773869400	45.69	-1.11	-2.37	46.8	46.8	45.65	594
1773782940	46.8	0.02	0.04	47.25	47.25	46.5	1022
1773696540	46.78	0.03	0.06	47	47.35	46.75	647
1773437400	46.75	0.06	0.13	46.49	47.8	46.49	2306
1773351000	46.69	-0.21	-0.45	46.58	46.69	46.39	884