Global X Funds【BSRE39】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	-0.64	-1.62436548223	39.4	39.67	37.92	44	38.85671756	DR
4	0.6	1.57232704403	38.16	39.67	37.88	37	38.68087719	DR
12	1.41	3.77510040161	37.35	39.67	36.66	47	37.92412444	DR
26	-1.3	-3.24513230155	40.06	41.38	35.01	65	39.0111208	DR
52	-77.4	-66.632231405	116.16	130.27	35.01	52	46.23752148	DR
156	-69.01	-64.0345179549	107.77	130.27	35.01	63	79.30497775	DR
260	-2.58	-6.24092888244	41.34	130.27	30.09	191	50.80887563	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
1783546200	38.76	0.04	0.10	37.92	38.76	37.92	15
1783459800	38.72	-0.92	-2.32	38.84	38.84	38.72	66
1783373400	39.64	0	0.00	39.64	39.64	39.64	0
1783114200	39.64	0.71	1.82	39.67	39.67	39.64	6
1783027740	38.93	-0.33	-0.84	39.4	39.4	38.93	59
1782941400	39.26	0	0.00	39.26	39.26	39.26	0
1782855000	39.26	0	0.00	39.26	39.26	39.26	0
1782768600	39.26	0.14	0.36	39.24	39.26	39.24	6
1782509400	39.12	0.04	0.10	39.08	39.12	39.08	175
1782423000	39.08	0	0.00	39.08	39.08	39.08	1
1782336540	39.08	0.92	2.41	39.08	39.08	39.08	10
1782250200	38.16	0.2	0.53	38.16	38.16	38.16	3
1782163800	37.96	-0.11	-0.29	38	38.09	37.88	31
1781904540	38.07	0	0.00	38.07	38.07	38.07	0
1781818140	38.07	0	0.00	38.07	38.07	38.07	0
1781731740	38.07	-0.32	-0.83	37.99	38.07	37.99	6
1781645400	38.39	0.44	1.16	38.56	38.56	38.39	3
1781559000	37.95	0.07	0.18	38.08	38.08	37.88	5
1781299800	37.88	-0.28	-0.73	38.08	38.08	37.88	6
1781213400	38.16	-0.53	-1.37	38.16	38.16	38.16	136
1781127000	38.69	0	0.00	38.69	38.69	38.69	0
1781040600	38.69	0.63	1.66	38.29	38.69	38.29	4
1780954140	38.06	0.81	2.17	38	38.06	38	26
1780695000	37.25	0	0.00	37.25	37.25	37.25	0
1780522200	37.25	0	0.00	37.25	37.25	37.25	0
1780435800	37.25	0	0.00	37.25	37.25	37.25	20
1780349400	37.25	-0.82	-2.15	37.88	37.88	37.25	11
1780090200	38.07	0	0.00	38.07	38.07	38.07	0
1780003800	38.07	0.63	1.68	38.32	38.7	38	426
1779917400	37.44	-0.45	-1.19	37.44	37.44	37.44	50
1779830940	37.89	0.01	0.03	37.89	37.89	37.89	1
1779744600	37.88	0.19	0.50	37.88	37.88	37.88	15
1779485400	37.69	0.17	0.45	37.76	37.76	37.69	5
1779398940	37.52	0.27	0.72	37.56	37.56	37.52	2
1779312600	37.25	0	0.00	37.25	37.25	37.25	0
1779226200	37.25	0	0.00	37.25	37.25	37.25	0
1779139800	37.25	0	0.00	37.25	37.25	37.25	3
1778880540	37.25	0	0.00	37.25	37.25	37.25	0
1778794140	37.25	0.37	1.00	37.21	37.41	37.21	87
1778707800	36.88	0.22	0.60	36.88	36.88	36.88	10
1778621400	36.66	-0.45	-1.21	36.66	36.66	36.66	1
1778535000	37.11	-0.09	-0.24	37.5	37.5	37.11	71
1778275800	37.2	-0.2	-0.53	37.38	37.38	37.19	49
1778189340	37.4	0	0.00	37.4	37.4	37.4	0
1778102940	37.4	-0.48	-1.27	37.4	37.4	37.4	5
1778016600	37.88	0.38	1.01	37.88	37.88	37.88	1
1777930200	37.5	-0.09	-0.24	37.4	37.5	37.4	4
1777584600	37.59	-0.01	-0.03	37.58	37.59	37.58	14
1777498140	37.6	-0.41	-1.08	37.6	37.6	37.6	10
1777411800	38.01	1.06	2.87	38	38.01	38	15
1777325400	36.95	0	0.00	36.95	36.95	36.95	0
1777066200	36.95	0	0.00	36.95	36.95	36.95	0
1776979800	36.95	-0.47	-1.26	37	37	36.95	7
1776893400	37.42	-0.39	-1.03	37.72	37.72	37.42	17
1776720600	37.81	0.09	0.24	37.31	37.92	37.31	55
1776461400	37.72	0.97	2.64	37.66	37.9	37.66	156
1776375000	36.75	-0.75	-2.00	36.75	36.75	36.75	4
1776288600	37.5	0.54	1.46	37.35	37.5	37.32	411
1776202140	36.96	-0.1	-0.27	36.92	37.22	36.91	99
1776115800	37.06	0	0.00	37.06	37.06	37.06	0
1775856600	37.06	-0.34	-0.91	37.06	37.06	37.06	10
1775770200	37.4	0.24	0.65	36.85	37.47	36.85	46