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	-3.8	-8.7962962963	43.2	44.7	38.65	31369	43.4666643	DR
4	-7.3	-15.6316916488	46.7	47.34	38.65	37704	42.7133884	DR
12	-5.69	-12.6192060324	45.09	48.64	38.65	35258	43.54756198	DR
26	-48.61	-55.2323599591	88.01	89.13	38.65	48744	46.81986623	DR
52	-23.16	-37.0204603581	62.56	109.99	38.65	27816	52.32135593	DR
156	4.09	11.5831209289	35.31	109.99	33.3	11889	51.40673695	DR
260	-4.44	-10.1277372263	43.84	109.99	31	9955	49.55731529	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
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
1774992540	41.2	1.52	3.83	40.08	42	40.02	39698
1774906140	39.68	-0.82	-2.02	40.76	41.19	39.26	39294
1774647000	40.5	-1.7	-4.03	40.99	41.22	40.28	20687
1774560540	42.2	-0.88	-2.04	42.02	42.23	40.81	33192
1774474140	43.08	0.58	1.36	43.05	43.76	42.47	19983
1774387740	42.5	0.59	1.41	41.91	42.5	41	19382
1774301340	41.91	0.58	1.40	41.75	42.51	41.45	80288
1774042200	41.33	-0.19	-0.46	42.2	42.94	40.59	36074
1773955740	41.52	-1.56	-3.62	42.5	42.5	40.9	48480
1773869400	43.08	-0.91	-2.07	43.99	43.99	42.7	29602
1773782940	43.99	0.39	0.89	43.6	44.38	43.42	30099
1773696540	43.6	-0.32	-0.73	43.65	44.14	42.92	34663
1773437400	43.92	-0.61	-1.37	45.09	45.44	43.28	57970
1773351000	44.53	0.29	0.66	43.35	44.77	43.35	22039
1773264540	44.24	-0.8	-1.78	44.54	45.21	43.77	25517
1773178140	45.04	0.93	2.11	43.94	45.98	43.94	34108
1773091740	44.11	1.3	3.04	41.78	44.2	41.11	116169