Global X Funds【BSDV39】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	0.17905	0.284161244247	63.01	64.06	62	172	63.16116144	DR
4	0.30905	0.49149173028	62.88	64.06	62	387	63.02207155	DR
12	-1.91095	-2.93540706605	65.1	68.71	62	625	63.70309976	DR
26	-2.89095	-4.37492433414	66.08	72.5	62	503	65.31419296	DR
52	0.84905	1.36196663458	62.34	72.5	62	376	65.1690041	DR
156	8.58905	15.7308608059	54.6	72.5	44.28	281	62.51191866	DR
260	36.23905	134.467717996	26.95	72.5	19.62	270	54.04617541	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
1783373400	63.22	0	0.00	63.22	63.22	63.22	0
1783114200	63.22	-0.33	-0.52	64.06	64.06	63.22	47
1783027740	63.55	-0.05	-0.08	62.88	63.69	62	146
1782941400	63.6	1.2	1.92	62.06	63.96	62.06	368
1782855000	62.4	-0.61	-0.97	63.37	63.42	62.4	288
1782768600	63.01	0.25	0.40	63.01	63.01	63.01	12
1782509400	62.76	0.06	0.10	62.86	62.86	62.76	112
1782423000	62.7	-0.02	-0.03	62.77	62.77	62.66	34
1782336540	62.72	-0.23	-0.37	63.9	63.9	62.71	794
1782250200	62.95	0.37	0.59	62.4	62.95	62.34	21
1782163800	62.58	0.02	0.03	63.18	63.18	62.36	670
1781904600	62.56	-0.1	-0.16	62.66	62.89	62.56	140
1781818140	62.66	0.62	1.00	62.16	62.66	62.16	81
1781731740	62.04	-0.77	-1.23	62.81	62.81	62.04	200
1781645400	62.81	0.24	0.38	63.48	63.72	62.34	134
1781559000	62.57	-0.61	-0.97	63.18	63.18	62.55	85
1781299800	63.18	-0.12	-0.19	63.12	63.35	63	3582
1781213400	63.3	-0.34	-0.53	63.3	63.51	62.64	248
1781126940	63.64	0.19	0.30	63.37	63.72	63.3	79
1781040600	63.45	0.27	0.43	63.69	63.69	63.2	78
1780954140	63.18	0.3	0.48	62.88	63.84	62.88	624
1780695000	62.88	0.84	1.35	63.3	63.3	62.88	11
1780522200	62.04	-0.53	-0.85	62.16	62.16	62.04	50
1780435800	62.57	-0.63	-1.00	63.24	63.36	62.57	317
1780349400	63.2	-0.23	-0.36	63.77	63.77	62.82	33
1780090200	63.43	0.06	0.09	63.39	63.44	63.35	54
1780003800	63.37	-0.15	-0.24	63.46	63.48	63.37	81
1779917400	63.52	-0.01	-0.02	63.85	63.85	63.48	82
1779830940	63.53	-0.01	-0.02	63.54	63.56	63.41	43
1779744600	63.54	0.31	0.49	62.41	63.54	62.41	6
1779485400	63.23	-0.43	-0.68	63	63.72	63	92
1779398940	63.66	-0.02	-0.03	63.68	63.68	62.7	18
1779312600	63.68	0.17	0.27	63.12	63.69	63.12	21550
1779226140	63.51	0.03	0.05	63.18	63.64	63.18	15
1779139800	63.48	-0.55	-0.86	63.66	63.66	63.47	37
1778880600	64.03	0.09	0.14	63.94	64.03	63.89	22
1778794140	63.94	0.88	1.40	64.019999	64.019999	63.61	94
1778707800	63.06	0.08	0.13	62.58	63.06	62.58	71
1778621400	62.98	-0.42	-0.66	62.99	63.07	62.88	63
1778535000	63.4	-0.4	-0.63	63.72	63.72	63.4	72
1778275800	63.8	0.19	0.30	63.6	63.9	63.6	83
1778189400	63.61	-0.47	-0.73	64.099999	64.099999	63.61	34
1778102940	64.08	0.13	0.20	63.6	64.379999	63.6	50
1778016600	63.95	-0.89	-1.37	68.71	68.71	63.95	7
1777930200	64.84	0	0.00	64.43	64.84	64.43	8
1777584600	64.84	0.59	0.92	62.96	64.84	62.96	2405
1777498140	64.25	-0.04	-0.06	64.8	64.8	64.25	4
1777411800	64.29	0.09	0.14	64.2	64.34	64.16	29
1777325340	64.2	-0.36	-0.56	64.16	64.26	64.16	97
1777066200	64.56	0.72	1.13	64.739999	64.92	64.39	83
1776979800	63.84	-0.72	-1.12	64.47	64.47	63.84	55
1776893400	64.56	-0.75	-1.15	65.28	65.28	64.56	2
1776720600	65.31	0.19	0.29	64.91	65.31	64.78	1015
1776461400	65.12	-0.08	-0.12	65.03	65.12	64.9	18
1776375000	65.2	0.28	0.43	65.519999	65.519999	65.2	19
1776288600	64.92	-0.04	-0.06	65.379999	65.379999	64.92	65
1776202140	64.959999	-0.28	-0.43	63.93	65.17	63.93	171
1776115800	65.239999	0.6	0.93	65.099999	65.239999	64.7	1007
1775856600	64.64	-0.52	-0.80	65.16	65.16	64.64	18
1775770200	65.16	0.13	0.20	65.03	65.31	64.9	62
1775683740	65.03	1.13	1.77	62.62	65.03	62.62	44
1775597340	63.9	-1.3	-1.99	63.9	63.9	63.9	1