Global X Funds【BMIL39】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	2.89	5.25359025632	55.01	59.99	55.01	3	59.04	DR
4	1.96	3.50375402217	55.94	59.99	53.93	14019	54.86687126	DR
12	6.1	11.7760617761	51.8	59.99	51.03	15879	55.2258314	DR
26	-6.94	-10.7032695867	64.84	65.17	50.05	14553	56.25553527	DR
52	-9.05	-13.5175504108	66.95	78	50.05	11109	56.40425309	DR
156	17.75	44.2092154421	40.15	78	40.15	10300	56.40833233	DR
260	25.18	76.95599022	32.72	78	32.3	5154	56.39304076	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
1783373340	59.04	0	0.00	59.04	59.04	59.04	0
1783114140	59.04	0	0.00	59.04	59.04	59.04	0
1783027740	59.04	2.84	5.05	55.01	59.04	55.01	3
1782941400	56.2	0	0.00	56.2	56.2	56.2	0
1782855000	56.2	0	0.00	56.2	56.2	56.2	0
1782768600	56.2	0	0.00	56.2	56.2	56.2	0
1782509400	56.2	1.2	2.18	55.84	56.22	55.84	28
1782423000	55	-1.77	-3.12	56.59	56.59	54.78	18
1782336540	56.77	1.38	2.49	56.4	56.81	56.16	30
1782250200	55.39	0.95	1.75	55.16	55.39	55.16	8
1782163800	54.44	-1.01	-1.82	54.82	54.82	54.44	38
1781904540	55.45	0	0.00	55.45	55.45	55.45	0
1781818140	55.45	1.27	2.34	55.65	55.8	55.1	40001
1781731740	54.18	-1.09	-1.97	54.89	54.89	54.18	5
1781645400	55.27	0.51	0.93	55.02	55.3	54.95	66400
1781559000	54.76	0.69	1.28	55.4	55.7	54.76	27600
1781299800	54.07	0.07	0.13	54.4	56	53.93	60870
1781213400	54	-0.89	-1.62	54	54	54	24
1781126940	54.89	-1.05	-1.88	54.6	55.16	54.4	39
1781040600	55.94	0.1	0.18	55.94	55.94	55.94	1200
1780954200	55.84	0	0.00	55.84	55.84	55.84	0
1780695000	55.84	0	0.00	55.84	55.84	55.84	0
1780522200	55.84	0	0.00	55.84	55.84	55.84	0
1780435800	55.84	0	0.00	55.84	55.84	55.84	0
1780349400	55.84	0	0.00	55.84	55.84	55.84	0
1780090200	55.84	0	0.00	55.84	55.84	55.84	0
1780003800	55.84	0.44	0.79	55.84	55.84	55.84	188
1779917400	55.4	1.4	2.59	55.32	55.4	55.32	185
1779831000	54	0	0.00	54	54	54	0
1779744600	54	0	0.00	54	54	54	0
1779485400	54	0	0.00	54	54	54	0
1779399000	54	0	0.00	54	54	54	0
1779312600	54	0	0.00	54	54	54	0
1779226200	54	0	0.00	54	54	54	0
1779139800	54	0	0.00	54	54	54	0
1778880600	54	0.4	0.75	53.9	54.3	53.7	14
1778794140	53.6	0.99	1.88	52.79	53.63	52.73	73
1778707800	52.61	0	0.00	52.61	52.61	52.61	0
1778621400	52.61	-1.52	-2.81	51.03	52.96	51.03	110
1778535000	54.13	0	0.00	54.13	54.13	54.13	0
1778275800	54.13	0	0.00	54.13	54.13	54.13	0
1778189400	54.13	-0.57	-1.04	54.4	54.4	54.13	12
1778102940	54.7	1.29	2.42	53.56	54.7	53.56	2
1778016600	53.41	-0.79	-1.46	54	54	53.31	1268
1777930200	54.2	-0.57	-1.04	54.5	54.5	54.2	21
1777584600	54.77	0.25	0.46	53.8	54.77	53.8	2
1777498140	54.52	-0.38	-0.69	54.6	54.81	54.52	4
1777411800	54.9	-0.46	-0.83	54.9	54.9	54.9	2
1777325400	55.36	0	0.00	55.36	55.36	55.36	0
1777066200	55.36	-0.16	-0.29	55.75	55.75	55.36	103
1776979800	55.52	-0.56	-1.00	55	55.52	54.75	55
1776893400	56.08	-0.72	-1.27	56.78	56.78	56.08	636
1776720600	56.8	-0.02	-0.04	57.09	57.09	56.8	2
1776461400	56.82	1.56	2.82	56.23	57.22	56.14	261
1776375000	55.26	-0.54	-0.97	55.8	56.3	55.26	67764
1776288600	55.8	1.24	2.27	54.8	55.8	54.3	202804
1776202140	54.56	0.96	1.79	51.8	54.56	51.8	70111
1776115800	53.6	1.12	2.13	52.62	53.6	52.62	194
1775856600	52.48	-1.32	-2.45	53.21	53.22	52.48	182
1775770200	53.8	-0.06	-0.11	53.01	53.8	51.33	57089
1775683740	53.86	0.98	1.85	54.06	54.09	53.68	14016
1775597340	52.88	-0.1	-0.19	52.76	53.17	52.76	46765