Global X Funds【TBIL39】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	3.14	6.55395533292	47.91	52.45	47.91	139	50.77543062	DR
4	1.95	3.97148676171	49.1	52.93	47.91	693	50.5116581	DR
12	-1.57	-2.98365640441	52.62	55.89	47.91	4050	50.59997223	DR
26	-2.05	-3.86064030132	53.1	59.97	47.91	3084	51.58597952	DR
52	-4.74	-8.49614626277	55.79	59.97	47.91	2578	52.0213413	DR
156	-7.04	-12.1191254949	58.09	66	47.91	2513	52.81635466	DR
260	-7.04	-12.1191254949	58.09	66	47.91	2513	52.81635466	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	51.05	0.28	0.55	51.05	51.05	51.05	124
1780522200	50.77	0.57	1.14	50.4	50.77	50.4	29
1780435800	50.2	-2.24	-4.27	50.45	50.45	50.2	289
1780349400	52.44	1.93	3.82	47.91	52.45	47.91	100
1780090200	50.51	0	0.00	50.51	50.51	50.51	0
1780003800	50.51	-0.27	-0.53	50.78	50.78	50.48	477
1779917400	50.78	0.3	0.59	50.7	50.78	50.6	2320
1779830940	50.48	0.4	0.80	50.59	50.59	50.43	242
1779744540	50.08	0	0.00	50.08	50.08	50.08	0
1779485340	50.08	0	0.00	50.08	50.08	50.08	0
1779398940	50.08	0	0.00	49.07	50.08	49.07	42
1779312600	50.08	-0.43	-0.85	50.78	50.78	50.08	2091
1779226140	50.51	0.16	0.32	50.55	50.55	50.51	222
1779139800	50.35	-0.51	-1.00	50.5	50.5	50.12	356
1778880600	50.86	-0.97	-1.87	50.55	50.86	50.55	164
1778794140	51.83	1.89	3.78	50.08	51.83	49.84	1960
1778707800	49.94	0.99	2.02	49.26	49.94	49.26	1931
1778621400	48.95	-0.15	-0.31	49.1	49.2	48.85	420
1778535000	49.1	0.01	0.02	52.93	52.93	48.96	135
1778275800	49.09	-0.1	-0.20	49.1	49.15	48.98	307
1778189400	49.19	-0.14	-0.28	49.15	49.4	49.15	1657
1778102940	49.33	0.08	0.16	49.15	49.4	49.15	972
1778016600	49.25	-0.83	-1.66	49.61	49.61	49.25	1439
1777930200	50.08	-0.66	-1.30	50.75	51.55	49.52	451
1777584600	50.74	0.63	1.26	52.93	52.93	49.85	465
1777498140	50.11	0.06	0.12	51.05	51.05	50.11	43
1777411800	50.05	0.09	0.18	50.01	50.05	50.01	152
1777325340	49.96	-0.11	-0.22	49.8	49.96	49.8	856
1777066200	50.07	0.09	0.18	50.27	50.27	50.07	84
1776979800	49.98	0.06	0.12	50.42	50.42	49.64	43
1776893400	49.92	0.11	0.22	49.81	49.92	49.75	60
1776720600	49.81	-3.3	-6.21	50	50.01	49.8	40
1776461400	53.11	2.94	5.86	49.75	53.11	49.75	280
1776375000	50.17	0.27	0.54	49.98	50.23	49.98	704
1776288600	49.9	-0.25	-0.50	50.09	50.09	49.9	3138
1776202140	50.15	0	0.00	49.84	50.15	49.81	997
1776115800	50.15	0.05	0.10	50.13	50.45	49.92	1844
1775856600	50.1	-0.7	-1.38	50.7	50.7	50.1	112133
1775770200	50.8	-0.32	-0.63	51	51	50.7	43788
1775683740	51.12	-0.58	-1.12	50.9	51.15	50.9	2335
1775597340	51.7	0.1	0.19	51.6	51.76	51.58	722
1775511000	51.6	0.05	0.10	51.55	51.64	51.52	64
1775165400	51.55	0.05	0.10	51.65	51.75	51.55	369
1775078940	51.5	-0.55	-1.06	49.35	51.7	49.35	96
1774992540	52.05	-0.6	-1.14	53.05	53.05	52.05	6424
1774906140	52.65	-0.05	-0.09	52.7	52.71	52.3	2384
1774647000	52.7	0.11	0.21	51.53	52.7	51.53	1152
1774560540	52.59	0.14	0.27	52.45	52.63	52.25	6819
1774474140	52.45	0.21	0.40	52.65	52.65	52.25	3692
1774387740	52.24	-0.34	-0.65	52.24	53.1	52.24	2121
1774301340	52.58	-0.81	-1.52	52.45	52.58	52.35	341
1774042200	53.39	0.79	1.50	55.89	55.89	52.85	653
1773955740	52.6	0.01	0.02	52.7	52.74	52.46	1906
1773869400	52.59	0.69	1.33	52.65	52.65	51.98	445
1773782940	51.9	-0.43	-0.82	52.2	54.49	51.9	3652
1773696540	52.33	-0.92	-1.73	53.15	53.15	52.33	410
1773437400	53.25	0.63	1.20	52.62	53.25	52.25	821
1773351000	52.62	1.07	2.08	52.19	52.62	52	236
1773264540	51.55	-0.19	-0.37	52.05	52.05	51.55	140
1773178140	51.74	-0.05	-0.10	51.78	51.81	51.37	6905
1773091740	51.79	-0.68	-1.30	52.5	52.5	51.79	2460