Global X Funds【BSIL39】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	-5.5	-11.8279569892	46.5	46.82	40.57	22854	43.18948412	DR
4	-6.93	-14.4585854371	47.93	51.56	40.57	40321	45.81968708	DR
12	-8.79	-17.6541474192	49.79	51.56	40.57	40366	46.19639685	DR
26	-42.59	-50.9510707022	83.59	95	40.57	66074	51.97000016	DR
52	-12.9	-23.9332096475	53.9	95	40.57	33856	53.17502483	DR
156	15.89	63.281561131	25.11	95	22.5	14402	52.40654305	DR
260	4.32	11.7775354417	36.68	95	22.5	10024	52.36034827	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
1780954140	41	0.43	1.06	42.55	42.55	41	41927
1780695000	40.57	-3.56	-8.07	44.51	44.51	40.57	38021
1780522200	44.13	-1.84	-4.00	45.04	45.5	44.06	25175
1780435800	45.97	0.17	0.37	46.4	46.65	45.5	13215
1780349400	45.8	-0.7	-1.51	46.5	46.82	44.7	15006
1780090200	46.5	0.78	1.71	46.02	47.36	45.63	31214
1780003800	45.72	0.74	1.65	44.08	46.45	43.91	45449
1779917400	44.98	-0.6	-1.32	45.58	45.58	44.75	4918
1779830940	45.58	1.38	3.12	44.65	45.97	44.65	20258
1779744600	44.2	0.23	0.52	44.79	44.79	43.97	5381
1779485400	43.97	-0.86	-1.92	44.83	44.97	43.62	36914
1779398940	44.83	-0.29	-0.64	44.5	45.3	43.85	82954
1779312600	45.12	1.32	3.01	44.47	45.12	43.56	79594
1779226140	43.8	-1.3	-2.88	45.35	45.35	43.45	107015
1779139800	45.1	-1.39	-2.99	46.96	46.96	45	48819
1778880600	46.49	-3.01	-6.08	47.98	47.98	45.82	53412
1778794140	49.5	-2	-3.88	51.5	51.5	49.25	33763
1778707800	51.5	0.95	1.88	50.16	51.56	49.57	25732
1778621400	50.55	0.95	1.92	49.4	50.72	47.91	18248
1778535000	49.6	2.34	4.95	47.93	50.29	47.93	81008
1778275800	47.26	0.92	1.99	47.33	48.16	46.74	29757
1778189400	46.34	0.34	0.74	47.71	49.25	46.34	34978
1778102940	46	3.5	8.24	45.02	46.77	44.69	33534
1778016600	42.5	-0.74	-1.71	43.53	43.76	42.5	115172
1777930200	43.24	-0.24	-0.55	43.4	44.01	43	15478
1777584600	43.48	-0.32	-0.73	44.25	44.75	43.48	8926
1777498140	43.8	-0.85	-1.90	44.02	44.02	43	46037
1777411800	44.65	-1.89	-4.06	46	46	44.16	38867
1777325340	46.54	-1.08	-2.27	47	47	46.14	58571
1777066200	47.62	0.63	1.34	47.27	47.76	46.93	14969
1776979800	46.99	-1.31	-2.71	47.33	47.7	45.9	41351
1776893400	48.3	-1.07	-2.17	48.32	48.69	47.51	43861
1776720600	49.37	-0.91	-1.81	50.28	50.28	48.96	10578
1776461400	50.28	2.1	4.36	48.68	51.52	48.68	64351
1776375000	48.18	-0.17	-0.35	49	49.42	48.18	12751
1776288600	48.35	-1.76	-3.51	50	50	48.35	31360
1776202140	50.11	1.77	3.66	48.34	50.11	48.08	70610
1776115800	48.34	-0.21	-0.43	47.57	48.73	47.57	22765
1775856600	48.55	0.3	0.62	48.46	48.99	48.18	24302
1775770200	48.25	-0.85	-1.73	48.95	49.63	47.74	21123
1775683740	49.1	1.15	2.40	50.1	50.5	48.26	44527
1775597340	47.95	0.84	1.78	47.2	47.95	46.51	28965
1775511000	47.11	-0.48	-1.01	48	48	47.1	21861
1775165400	47.59	-0.46	-0.96	45.6	48.06	45.27	21916
1775078940	48.05	2.65	5.84	47.38	49.19	47.25	50325
1774992540	45.4	0.93	2.09	44.48	46.59	44.48	54167
1774906140	44.47	0.37	0.84	44.56	45.2	43.32	50218
1774647000	44.1	0.9	2.08	42.8	44.6	42.49	32840
1774560540	43.2	-1.59	-3.55	43.85	44.45	42.7	31404
1774474140	44.79	0.31	0.70	45.8	46.07	44.3	45574
1774387740	44.48	1.41	3.27	43.08	44.5	42.5	29280
1774301340	43.07	1.28	3.06	42.6	44.06	41.98	22054
1774042200	41.79	-1.51	-3.49	43.31	43.8	41.35	29497
1773955740	43.3	-3.1	-6.68	42.16	43.4	41.79	74295
1773869400	46.4	-3	-6.07	48	48	45.88	109206
1773782940	49.4	-0.85	-1.69	49.56	50.5	48.81	27154
1773696540	50.25	-0.04	-0.08	49.79	50.9	48.78	81751
1773437400	50.29	-1.85	-3.55	52.2	52.47	49.8	73535
1773351000	52.14	-0.76	-1.44	52.9	53.14	51.45	38253
1773264540	52.9	-1.1	-2.04	54	54	51.7	33667
1773178140	54	1.13	2.14	53.6	55.15	53.6	50255
1773091740	52.87	-0.11	-0.21	51.83	53.1	49.72	71141