Hot Features
プレミアム
Global X MSCI China Consumer Discretionary ETF (CHIQ)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.31 | -1.5438247012 | 20.08 | 20.17 | 19.66 | 29656 | 19.84399071 | SP |
| 4 | 0.62 | 3.23759791123 | 19.15 | 21.86 | 18.96 | 74038 | 20.35042299 | SP |
| 12 | -1.22 | -5.81229156741 | 20.99 | 25 | 18.96 | 112895 | 21.46739753 | SP |
| 26 | 2.09 | 11.8212669683 | 17.68 | 25 | 15.44 | 81658 | 19.85531928 | SP |
| 52 | 2.5 | 14.47596989 | 17.27 | 25 | 14.77 | 73843 | 18.68196255 | SP |
| 156 | -5.24 | -20.9516193523 | 25.01 | 26.68 | 13.6 | 121480 | 20.3472909 | SP |
| 260 | 1.42 | 7.73841961853 | 18.35 | 43.9 | 13.6 | 166068 | 26.63121034 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 19.77 | 0.01 | 0.05 | 19.69 | 19.91 | 19.53 | 43602 |
| 1734651000 | 19.76 | 0.05 | 0.25 | 19.91 | 19.91 | 19.75 | 11679 |
| 1734564600 | 19.71 | -0.4 | -1.99 | 20.01 | 20.08 | 19.66 | 33401 |
| 1734478200 | 20.11 | 0.42 | 2.13 | 19.84 | 20.17 | 19.83 | 31806 |
| 1734391800 | 19.69 | -0.36 | -1.80 | 19.76 | 19.94 | 19.69 | 55595 |
| 1734132600 | 20.05 | -0.41 | -2.00 | 20.08 | 20.23 | 19.9267 | 22803 |
| 1734046200 | 20.46 | 0.06 | 0.29 | 20.32 | 20.55 | 20.32 | 34693 |
| 1733959800 | 20.4 | -0.15 | -0.73 | 20.36 | 20.44 | 20.22 | 44542 |
| 1733873400 | 20.55 | -0.9 | -4.20 | 20.65 | 20.8 | 20.4902 | 50325 |
| 1733787000 | 21.45 | 1.74 | 8.81 | 21.15 | 21.86 | 21.15 | 541645 |
| 1733527800 | 19.7134 | 0.25 | 1.30 | 19.75 | 19.88 | 19.6723 | 14940 |
| 1733441400 | 19.46 | 0.03 | 0.15 | 19.41 | 19.51 | 19.33 | 283706 |
| 1733355000 | 19.43 | -0.31 | -1.57 | 19.63 | 19.63 | 19.3864 | 26723 |
| 1733268600 | 19.74 | 0.07 | 0.36 | 19.64 | 19.8299 | 19.61 | 29836 |
| 1733182200 | 19.67 | 0.22 | 1.13 | 19.52 | 19.76 | 19.51 | 84094 |
| 1732917840 | 19.45 | -0.03 | -0.15 | 19.39 | 19.485 | 19.28 | 9444 |
| 1732750200 | 19.48 | 0.46 | 2.42 | 19.51 | 19.6 | 19.4648 | 40679 |
| 1732663800 | 19.02 | -0.22 | -1.14 | 19.21 | 19.21 | 18.96 | 24295 |
| 1732577400 | 19.24 | 0.11 | 0.58 | 19.15 | 19.26 | 19.1115 | 37475 |
| 1732318200 | 19.13 | -0.48 | -2.45 | 19.15 | 19.26 | 19.08 | 52058 |
| 1732231800 | 19.61 | -0.25 | -1.26 | 19.62 | 19.7151 | 19.56 | 29253 |
| 1732145400 | 19.86 | 0.1 | 0.51 | 19.85 | 19.87 | 19.7301 | 26345 |
| 1732059000 | 19.76 | -0.12 | -0.60 | 19.78 | 19.835 | 19.6 | 133279 |
| 1731972600 | 19.88 | 0.28 | 1.43 | 19.82 | 19.94 | 19.72 | 29667 |
| 1731713400 | 19.6 | 0.08 | 0.41 | 19.62 | 19.7 | 19.5 | 79934 |
| 1731627000 | 19.52 | -0.54 | -2.69 | 19.77 | 19.79 | 19.5 | 136926 |
| 1731540600 | 20.06 | -0.04 | -0.20 | 20.28 | 20.28 | 20.001 | 42167 |
| 1731454200 | 20.1 | -0.78 | -3.74 | 20.25 | 20.39 | 20.01 | 75906 |
| 1731367800 | 20.88 | 0.26 | 1.26 | 20.76 | 20.93 | 20.76 | 103346 |
| 1731108600 | 20.62 | -1.17 | -5.37 | 20.94 | 21.1 | 20.56 | 130558 |
| 1731022200 | 21.79 | 1.08 | 5.21 | 21.57 | 21.96 | 21.48 | 66109 |
| 1730935800 | 20.71 | -0.62 | -2.91 | 20.58 | 20.8623 | 20.36 | 136224 |
| 1730849400 | 21.33 | 0.31 | 1.47 | 21.48 | 21.6 | 21.2901 | 83272 |
| 1730763000 | 21.02 | 0.42 | 2.04 | 21.06 | 21.369 | 20.96 | 71036 |
| 1730500200 | 20.6 | -0.03 | -0.15 | 20.74 | 20.86 | 20.59 | 22363 |
| 1730413800 | 20.63 | -0.28 | -1.34 | 20.76 | 20.7899 | 20.45 | 31398 |
| 1730327400 | 20.91 | -0.34 | -1.60 | 20.82 | 21.06 | 20.75 | 64185 |
| 1730241000 | 21.25 | -0.12 | -0.56 | 21.63 | 21.63 | 21.24 | 123660 |
| 1730154600 | 21.37 | 0.54 | 2.59 | 21 | 21.46 | 21 | 91851 |
| 1729895400 | 20.83 | 0.18 | 0.87 | 20.93 | 21.06 | 20.74 | 32095 |
| 1729809000 | 20.65 | -0.25 | -1.20 | 20.76 | 20.84 | 20.53 | 56356 |
| 1729722600 | 20.9 | -0.16 | -0.76 | 21.31 | 21.32 | 20.87 | 48326 |
| 1729636200 | 21.06 | 0.55 | 2.68 | 20.76 | 21.24 | 20.76 | 152142 |
| 1729549800 | 20.51 | -0.25 | -1.20 | 20.46 | 20.65 | 20.44 | 103706 |
| 1729290600 | 20.76 | 0.81 | 4.06 | 21.09 | 21.09 | 20.7301 | 76204 |
| 1729204200 | 19.95 | -0.55 | -2.68 | 20.1 | 20.11 | 19.8507 | 80438 |
| 1729117800 | 20.5 | 0.1 | 0.49 | 20.5 | 20.66 | 20.42 | 23630 |
| 1729031400 | 20.4 | -1.2 | -5.56 | 20.98 | 21.02 | 20.27 | 312238 |
| 1728945000 | 21.6 | -0.95 | -4.21 | 21.79 | 22.21 | 21.6 | 101956 |
| 1728685800 | 22.55 | 0.38 | 1.71 | 21.82 | 22.55 | 21.7965 | 278753 |
| 1728599400 | 22.17 | 0.03 | 0.14 | 22.34 | 22.435 | 21.89 | 110421 |
| 1728513000 | 22.14 | -0.06 | -0.27 | 21.3 | 22.14 | 21.28 | 244702 |
| 1728426600 | 22.2 | -2.8 | -11.20 | 22.24 | 22.5 | 21.84 | 386178 |
| 1728340200 | 25 | 1.11 | 4.65 | 24.56 | 25 | 24.1 | 411993 |
| 1728081000 | 23.89 | 0.84 | 3.64 | 23.83 | 23.96 | 23.61 | 158625 |
| 1727994600 | 23.05 | -0.72 | -3.03 | 22.81 | 23.37 | 22.8 | 167732 |
| 1727908200 | 23.77 | 1.33 | 5.93 | 23.85 | 23.87 | 23.09 | 332872 |
| 1727821800 | 22.44 | 0.95 | 4.42 | 21.69 | 22.5 | 21.4447 | 265114 |
| 1727735400 | 21.49 | 0.21 | 0.99 | 22.29 | 22.3 | 21.45 | 244647 |
| 1727476200 | 21.28 | 0.83 | 4.06 | 20.99 | 21.45 | 20.78 | 346044 |
| 1727389800 | 20.45 | 2.02 | 10.96 | 20.3 | 20.65 | 20.02 | 289420 |
| 1727303400 | 18.43 | -0.5 | -2.64 | 18.35 | 18.56 | 18.17 | 49951 |
| 1727217000 | 18.93 | 1.6 | 9.23 | 18.31 | 19 | 18.28 | 182793 |
| 1727130600 | 17.33 | 0.18 | 1.05 | 17.23 | 17.42 | 17.16 | 22276 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
