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	-1.11	-2.11670480549	52.44	52.75	51.33	316	52.04359266	DR
4	-0.47	-0.907335907336	51.8	52.98	50.59	707	51.49664706	DR
12	1.2	2.39377618193	50.13	53.11	47.91	714	50.64132052	DR
26	-2.82	-5.20775623269	54.15	59.97	47.91	2831	51.1807974	DR
52	-4.5	-8.06018269747	55.83	59.97	47.91	2394	52.00082274	DR
156	-6.76	-11.6371148218	58.09	66	47.91	2348	52.78209279	DR
260	-6.76	-11.6371148218	58.09	66	47.91	2348	52.78209279	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
1783373400	51.33	-0.67	-1.29	51.67	51.67	51.33	622
1783114200	52	-0.15	-0.29	52	52	52	27
1783027740	52.15	-0.3	-0.57	52.29	52.37	51.8	897
1782941400	52.45	0.51	0.98	52.45	52.45	52.45	9
1782855000	51.94	0.14	0.27	51.97	51.97	51.86	428
1782768600	51.8	-0.12	-0.23	52.44	52.75	51.8	220
1782509400	51.92	-0.13	-0.25	52.05	52.05	51.8	762
1782423000	52.05	-0.19	-0.36	52.24	52.24	51.99	1017
1782336540	52.24	0.28	0.54	52.23	52.24	52.17	35
1782250200	51.96	0.48	0.93	51.95	52.07	51.85	333
1782163800	51.48	-0.22	-0.43	51.64	51.65	51.48	140
1781904600	51.7	0.35	0.68	52.98	52.98	51.7	73
1781818140	51.35	0	0.00	51.35	51.35	51.35	3
1781731740	51.35	0.35	0.69	50.95	51.35	50.75	2149
1781645400	51	0.28	0.55	51.07	51.07	50.96	2626
1781559000	50.72	-0.04	-0.08	50.76	50.76	50.59	37
1781299800	50.76	-0.51	-0.99	51.27	51.27	50.76	1453
1781213400	51.27	-0.41	-0.79	51.55	51.55	51.27	991
1781126940	51.68	-0.33	-0.63	51.95	51.95	51.6	437
1781040540	52.01	0	0.00	52.01	52.01	52.01	0
1780954140	52.01	0.96	1.88	51.8	52.01	51.6	1793
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