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	1.44	3.86577181208	37.25	38.69	37.25	23	37.70782609	DR
4	2.03	5.53737043099	36.66	38.7	36.66	51	37.84120244	DR
12	0.33	0.860271115746	38.36	39	35.9	48	37.46692745	DR
26	-78.5	-66.9852376483	117.19	119.04	35.01	74	40.26174882	DR
52	-77.95	-66.8295610425	116.64	130.27	35.01	58	53.93132316	DR
156	-66.32	-63.1558899152	105.01	130.27	35.01	62	80.77314829	DR
260	-2.65	-6.41025641026	41.34	130.27	30.09	196	50.884004	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1775683740	37.16	0.58	1.59	38	38	37.04	118
1775597400	36.58	0	0.00	36.58	36.58	36.58	0
1775511000	36.58	0	0.00	36.58	36.58	36.58	0
1775165400	36.58	-0.11	-0.30	37.01	37.01	36.56	23
1775078940	36.69	-0.03	-0.08	36.67	36.69	36.67	38
1774992540	36.72	0.82	2.28	36.95	36.95	36.72	59
1774906140	35.9	-0.81	-2.21	36	36	35.9	33
1774647000	36.71	0.02	0.05	36.36	37	36.36	22
1774560540	36.69	-0.13	-0.35	36.9	36.9	36.69	1
1774474140	36.82	-0.28	-0.75	37.4	37.4	36.82	36
1774387740	37.1	-0.01	-0.03	36.36	37.1	36.36	41
1774301340	37.11	-0.23	-0.62	38.52	38.6	36.94	32
1774042200	37.34	-0.53	-1.40	38.4	39	37	26
1773955740	37.87	-0.28	-0.73	37.72	37.87	37.72	20
1773869400	38.15	0.08	0.21	37.85	38.15	37.85	8
1773782940	38.07	0	0.00	38.36	38.36	38.07	21
1773696540	38.07	-0.5	-1.30	38.07	38.07	38.07	3
1773437400	38.57	0.71	1.88	38.24	38.79	38.24	163
1773350940	37.86	0	0.00	37.86	37.86	37.86	0
1773264540	37.86	-0.14	-0.37	38.38	38.38	37.86	7
1773178140	38	0.1	0.26	37.86	38.03	37.86	32