Global X Funds【BURA39】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	-1.89	-4.74993717014	39.79	39.79	36.9	20632	37.81444699	DR
4	-6.74	-15.0985663082	44.64	44.64	36.42	24886	39.15202997	DR
12	-5.9	-13.4703196347	43.8	48.64	36.42	32478	42.87433465	DR
26	-1.43	-3.63590134757	39.33	55	36.42	48547	45.47551357	DR
52	-32.02	-45.795194508	69.92	109.99	36.42	28928	51.23825649	DR
156	1.89	5.24854207165	36.01	109.99	33.3	12458	50.87712638	DR
260	-5.94	-13.549270073	43.84	109.99	31	10185	49.13659551	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
1782855000	37.07	-0.73	-1.93	38.14	38.14	37.07	4766
1782768600	37.8	0.41	1.10	37.39	38.25	37	29164
1782509400	37.39	-0.32	-0.85	37.72	38.03	36.9	31513
1782423000	37.71	-1.24	-3.18	39.34	39.52	37.7	20554
1782336540	38.95	-0.3	-0.76	39.79	39.79	38.1	17165
1782250200	39.25	-0.55	-1.38	38.29	40.68	38.29	6437
1782163800	39.8	-1.97	-4.72	40.99	40.99	39.74	11721
1781904600	41.77	0.67	1.63	41.74	42.62	40.22	4517
1781818140	41.1	-0.6	-1.44	40.93	41.59	40.72	9709
1781731740	41.7	1.46	3.63	40.65	41.7	40.15	14359
1781645400	40.24	-0.21	-0.52	40.46	41.76	40.24	12475
1781559000	40.45	1.42	3.64	39.57	40.74	39.57	19787
1781299800	39.03	0.67	1.75	38.01	39.03	38.01	29163
1781213400	38.36	1.01	2.70	37.04	38.36	36.66	59370
1781126940	37.35	-0.84	-2.20	38.52	38.52	36.42	27898
1781040600	38.19	-1.37	-3.46	39.8	40	36.8	53027
1780954140	39.56	0.23	0.58	40	40.3	39.53	15931
1780695000	39.33	-3.47	-8.11	42.4	42.53	38.65	62110
1780522200	42.8	-1.82	-4.08	44.64	44.64	42.13	43174
1780435800	44.62	2.12	4.99	42.76	44.7	41.77	48165
1780349400	42.5	-0.37	-0.86	42.51	42.77	41.25	17296
1780090200	42.87	0.63	1.49	43.2	43.24	41.86	16841
1780003800	42.24	-0.24	-0.56	42.89	42.89	41.41	16696
1779917400	42.48	0.06	0.14	42.42	42.59	41.55	8694
1779830940	42.42	1.12	2.71	41.64	42.73	41.64	34752
1779744600	41.3	0.53	1.30	41.69	41.69	40.68	13179
1779485400	40.77	0.16	0.39	40.92	41.56	40.77	45905
1779398940	40.61	0.42	1.05	40.6	41	39.84	79205
1779312600	40.19	0.61	1.54	40.2	40.44	39.63	43677
1779226140	39.58	-1.14	-2.80	40.25	40.68	39.16	15643
1779139800	40.72	-1.54	-3.64	42.25	42.25	40.1	51740
1778880600	42.26	-1.58	-3.60	43.4	43.4	42.09	70489
1778794140	43.84	-0.8	-1.79	44.64	44.64	42.95	25563
1778707800	44.64	0.12	0.27	44.51	44.64	43.11	28241
1778621400	44.52	-2.06	-4.42	45.64	45.75	42.98	75406
1778535000	46.58	1.34	2.96	45.09	47.34	45.09	51113
1778275800	45.24	-1.07	-2.31	46.7	46.7	44.78	30595
1778189400	46.31	-1.52	-3.18	48	48.04	46.02	37785
1778102940	47.83	3.33	7.48	45.38	47.83	45.19	38946
1778016600	44.5	-0.65	-1.44	45.81	45.81	44.01	23641
1777930200	45.15	-1.57	-3.36	46.58	46.58	45.13	79275
1777584600	46.72	2.71	6.16	44.46	46.72	44.46	42576
1777498140	44.01	-0.61	-1.37	45.73	45.73	43.99	25301
1777411800	44.62	-2.35	-5.00	46.95	46.95	44.62	43776
1777325340	46.97	0.5	1.08	46.2	47.01	45.95	30577
1777066200	46.47	-0.34	-0.73	47.8	48.13	46.1	43417
1776979800	46.81	-1.1	-2.30	47.91	48.64	46.09	71657
1776893400	47.91	1.31	2.81	45.6	47.91	45.2	21919
1776720600	46.6	0.03	0.06	45.98	46.7	45	19015
1776461400	46.57	0.35	0.76	46.26	47.47	45.65	29370
1776375000	46.22	0.9	1.99	46.08	46.5	45.68	23706
1776288600	45.32	1.92	4.42	44.49	46.18	44.36	34002
1776202140	43.4	0.16	0.37	44	44.13	43.4	32795
1776115800	43.24	0.76	1.79	42.91	43.38	41.8	24972
1775856600	42.48	-0.42	-0.98	43.33	43.45	42.46	25926
1775770200	42.9	-0.75	-1.72	43.15	43.65	42.4	18686
1775683740	43.65	2.45	5.95	43.8	44.71	43.12	37877
1775597340	41.2	-0.3	-0.72	41.92	41.92	40.44	18035
1775511000	41.5	0.38	0.92	41.85	42.19	41.3	10189
1775165400	41.12	-1.08	-2.56	40.99	42	40.22	18196
1775078940	42.2	1	2.43	42.26	43.77	42.2	17028