Global X MSCI China Consumer Discretionary ETF【CHIQ】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	-0.009	-0.05	18	19.02	17.965	13573	18.41106149	SP
4	-2.109	-10.4925373134	20.1	20.48	17.77	43318	18.63932185	SP
12	-2.039	-10.1797304044	20.03	21.17	17.77	58342	19.44191032	SP
26	-4.039	-18.3340898774	22.03	22.49	17.77	51562	20.27997711	SP
52	-3.819	-17.5103163686	21.81	24.67	17.77	53436	21.398235	SP
156	0.301	1.70152628604	17.69	25	14.77	70123	19.83235578	SP
260	-15.699	-46.5983971505	33.69	35.72	13.6	113148	22.45778588	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	17.991	-0.32	-1.73	18.15	18.15	17.92	15557
1780612200	18.3071	-0.04	-0.23	18.38	18.52	18.255	4800
1780525800	18.35	-0.55	-2.91	18.47	18.65	18.34	12647
1780439400	18.9	0.43	2.33	19.01	19.02	18.84	8623
1780353000	18.47	0.41	2.27	18.22	18.55	18.2	28606
1780093800	18.06	0.04	0.22	18	18.16	17.965	13191
1780007400	18.02	-0.24	-1.31	17.77	18.06	17.77	275690
1779921000	18.26	-0.28	-1.51	18.14	18.34	18.14	45992
1779834600	18.54	-0.01	-0.05	18.58	18.63	18.53	110572
1779489000	18.55	-0.31	-1.64	18.41	18.585	18.4001	25023
1779402600	18.86	-0.11	-0.58	18.8	18.95	18.66	53921
1779316200	18.97	-0.03	-0.16	19	19.05	18.845	52006
1779229800	19	-0.04	-0.21	19.06	19.11	19	11349
1779143400	19.04	-0.27	-1.40	19.27	19.31	19.01	42440
1778884200	19.31	-0.48	-2.40	19.51	19.55	19.3	47666
1778797800	19.785	-0.61	-2.97	19.94	20	19.7621	16211
1778711400	20.39	0.42	2.10	19.78	20.48	19.78	38179
1778625000	19.9707	-0.09	-0.45	19.93	19.9707	19.67	9833
1778538600	20.06	0.08	0.40	20	20.2	20	12232
1778279400	19.98	-0.1	-0.50	20.1	20.21	19.89	14061
1778193000	20.08	0.08	0.39	20.09	20.17	20.04	246934
1778106600	20.0011	0.38	1.93	19.62	20.0011	19.62	17658
1778020200	19.6217	-0.19	-0.95	19.75	19.75	19.6011	13164
1777933800	19.81	-0.19	-0.95	19.83	19.92	19.76	5403
1777674600	20	-0.02	-0.12	19.94	20.15	19.94	29932
1777588200	20.0241	0.27	1.36	19.76	20.0241	19.69	9431
1777501800	19.7545	0.17	0.89	19.82	19.82	19.71	4021
1777415400	19.58	-0.22	-1.09	19.5	19.64	19.5	23511
1777329000	19.795	-0.14	-0.68	19.81	19.84	19.7542	6445
1777069800	19.93	0.02	0.10	19.82	19.93	19.72	83802
1776983400	19.91	-0.38	-1.87	20.02	20.02	19.78	30885
1776897000	20.29	-0.08	-0.39	20.4	20.4	20.27	34425
1776810600	20.37	-0.37	-1.78	20.74	20.82	20.37	12001
1776724200	20.74	-0.29	-1.38	20.79	20.85	20.68	21507
1776465000	21.03	0.26	1.25	21.07	21.17	21.01	10851
1776378600	20.7702	0.29	1.42	20.77	20.93	20.67	14167
1776292200	20.48	-0.03	-0.15	20.34	20.51	20.33	21780
1776205800	20.51	0.19	0.94	20.36	20.6	20.36	14448
1776119400	20.32	0.05	0.25	20.2	20.33	20.09	13733
1775860200	20.27	0.09	0.47	20.34	20.43	20.25	3420
1775773800	20.1755	-0.16	-0.81	20.14	20.27	20	9652
1775687400	20.34	0.73	3.72	20.42	20.49	20.28	79745
1775601000	19.61	-0.06	-0.31	19.61	19.635	19.36	17435
1775514600	19.67	-0.12	-0.60	19.74	19.815	19.66	14751
1775169000	19.7893	-0.01	-0.05	19.54	19.7893	19.44	25561
1775082600	19.8	-0.08	-0.40	19.77	19.96	19.68	5915
1774996200	19.88	0.66	3.43	19.4	19.88	19.22	63649
1774909800	19.22	-0.07	-0.36	19.36	19.44	19.2	355773
1774650600	19.29	-0.2	-1.03	19.58	19.58	19.28	51149
1774564200	19.49	-0.53	-2.65	19.62	19.95	19.47	1015867
1774477800	20.02	0.3	1.52	20.04	20.23	19.99	6305
1774391400	19.72	0.09	0.46	19.61	19.84	19.61	34176
1774305000	19.63	0.25	1.29	19.6	19.8399	19.505	28627
1774045800	19.3796	-0.45	-2.27	19.68	19.68	19.32	15639
1773959400	19.83	-0.05	-0.25	19.78	19.84	19.45	19910
1773873000	19.88	-0.59	-2.88	20.19	20.2908	19.88	37440
1773786600	20.47	0.23	1.14	20.52	20.56	20.35	8626
1773700200	20.24	0.27	1.35	20.25	20.42	20.15	116736
1773441000	19.97	0.11	0.55	20.03	20.14	19.86	33794
1773354600	19.86	-0.1	-0.50	19.95	20.03	19.8	129871
1773268200	19.96	-0.04	-0.20	20.05	20.115	19.91	10310
1773181800	20	0.02	0.10	19.95	20.29	19.83	15728
1773095400	19.98	0.45	2.30	19.64	20.02	19.48	131649