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	0.21	0.332068311195	63.24	63.84	62.04	251	62.92683633	DR
4	0.46	0.730274646769	62.99	64.03	62.04	1224	63.63971199	DR
12	-1.58	-2.42964785484	65.03	68.71	62.04	530	63.91604066	DR
26	-1.05	-1.62790697674	64.5	72.5	62.04	532	65.77800051	DR
52	2.19	3.57492654261	61.26	72.5	60.54	372	65.09673772	DR
156	9.25	17.0664206642	54.2	72.5	44.28	275	62.43149422	DR
260	36.5	135.435992579	26.95	72.5	19.62	267	53.75035734	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
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
1775511000	65.2	-0.08	-0.12	65.9	65.9	65.2	11
1775165400	65.28	0.01	0.02	64.9	65.42	64.9	39
1775078940	65.269999	0	0.00	65.73	65.73	65.269999	20
1774992540	65.269999	0.24	0.37	65.08	65.269999	65.08	66
1774906140	65.03	0.88	1.37	63.91	65.03	63.91	2
1774647000	64.15	-0.5	-0.77	64.59	64.59	64.15	6
1774560540	64.65	-0.39	-0.60	63.73	64.879999	63	668
1774474140	65.04	0.46	0.71	65.04	65.04	65.04	3
1774387740	64.58	0.37	0.58	64.2	64.819999	64.2	54
1774301340	64.209999	-0.26	-0.40	64.47	64.55	64.209999	8
1774042200	64.47	-1.24	-1.89	65	65.239999	64.28	93
1773955740	65.709999	0.52	0.80	65.87	65.87	65.37	96
1773869400	65.19	-0.01	-0.02	65.29	65.29	65.19	12
1773782940	65.2	0.18	0.28	65.03	65.59	65.03	17
1773696540	65.019999	-0.38	-0.58	65.66	65.66	65.019999	116
1773437400	65.4	0.03	0.05	65.05	65.53	65.05	41
1773351000	65.37	0.2	0.31	65.11	65.66	65.099999	37
1773264540	65.17	-0.77	-1.17	65.87	65.87	65.099999	42
1773178140	65.94	0.15	0.23	65.099999	65.94	65.099999	8