Amundi MSCI Semiconductors UCITS ETF Acc【CHIP】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

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
1783701000	116.72	-0.14	-0.12	115.21	116.72	114.21	4788
1783614600	116.86	5.46	4.90	114.61	117.5	114.55	26285
1783528200	111.4	2.22	2.03	110	113	107.7	17416
1783441800	109.18	-7.07	-6.08	112.69	112.79	108.3	19422
1783355400	116.25	0.51	0.44	114.82	116.8	114.45	4900
1783096200	115.74	-3.23	-2.71	115	116.33	114.75	8454
1783009800	118.97	0	0.00	118.97	118.97	118.97	0
1782923400	118.97	-3.28	-2.68	121.74	122.29	117.88	9972
1782837000	122.25	5.18	4.42	119.81	122.54	119.29	16422
1782750600	117.07	-2.57	-2.15	117.36	118.3	113.07	15355
1782491400	119.64	0	0.00	119.64	119.64	119.64	0
1782405000	119.64	1.55	1.31	122.8	124.07	117.77	40884
1782318600	118.09	-1.04	-0.87	119.11	119.66	116.8	40696
1782232200	119.13	-6.75	-5.36	120.88	121.04	117.92	30479
1782145800	125.88	7.58	6.41	125.24	127.69	125.1	84890
1781886600	118.302	0	0.00	118.302	118.302	118.302	0
1781800200	118.302	0	0.00	118.302	118.302	118.302	0
1781713800	118.302	1.6	1.37	117.469	118.58	117	11575
1781627400	116.705	-2.59	-2.17	119.601	120.12	116.411	14616
1781541000	119.29	4.02	3.49	118.315	119.469	118.03	21327
1781281800	115.27	4.55	4.11	112.87	115.299	112	10240
1781195400	110.723	2.16	1.99	108.97	111.789	108.948	18926
1781109000	108.563	-3.83	-3.41	109.765	111.319	107.361	39748
1781022600	112.395	0	0.00	112.395	112.395	112.395	0
1780936200	112.395	1.76	1.59	108.816	113	108.343	25648
1780677000	110.636	-5.75	-4.94	113.708	114.225	110.636	23093
1780590600	116.382	-4	-3.32	118	118	112.854	25578
1780504200	120.382	0.57	0.48	120.955	122.063	118.63	25812
1780417800	119.808	2.87	2.46	117.78	120.34	117.6	16304
1780331400	116.935	2.94	2.57	115.649	116.935	114.163	28056
1780072200	114	0.23	0.20	114.549	115.979	113.654	26726
1779985800	113.77	1.8	1.61	112.004	114.096	111.438	16915
1779899400	111.97	-0.73	-0.65	113.575	116.548	111.175	39433
1779813000	112.699	1.2	1.08	110.836	113.694	110.001	14313
1779726600	111.497	2.4	2.20	110.534	111.555	110.331	13532
1779467400	109.1	2.66	2.50	108.321	109.192	107.882	12961
1779381000	106.442	-0.44	-0.41	106.9	108.14	106.442	20761
1779294600	106.884	4.22	4.11	104.5	107	104.441	23398
1779208200	102.66	-1.83	-1.75	103.628	104.25	101.049	46308
1779121800	104.486	-2.86	-2.66	105.982	108.145	103.926	38332
1778862600	107.346	-3.45	-3.12	108.625	108.988	105.85	28411
1778776200	110.8	3	2.78	109.143	110.946	108.3	16304
1778689800	107.804	3.82	3.67	107.602	108.625	106.296	19061
1778603400	103.986	-4.31	-3.98	106.498	107.333	103.237	48135
1778517000	108.297	2.8	2.65	106.748	108.432	105.75	17847
1778257800	105.499	2.15	2.08	103.525	105.884	102.917	21673
1778171400	103.345	0.47	0.45	103.621	104.101	101.645	17675
1778085000	102.877	6.74	7.01	100.771	103.092	100.558	23051
1777998600	96.138	0	0.00	96.138	96.138	96.138	0
1777912200	96.138	1.14	1.20	97.171	97.683	95.694	27789
1777566600	95	0.03	0.03	94.778	96.376	93.9	26329
1777480200	94.974	-0.52	-0.54	94.722	95.226	94.278	11735
1777393800	95.492	0	0.00	95.492	95.492	95.492	0
1777307400	95.492	-0.48	-0.50	96.727	97.445	95.2	23046
1777048200	95.972	2.89	3.11	93.738	96.262	93.641	19156
1776961800	93.079	1.85	2.03	92	93.129	91.3	16928
1776875400	91.228	1.81	2.03	90.264	91.228	90	15586
1776789000	89.417	0.91	1.03	89.628	89.987	88.812	7083
1776702600	88.505	-0.66	-0.74	88.637	89.061	88.168	12465
1776443400	89.162	1.26	1.44	87.684	89.268	87.57	5378
1776357000	87.9	0.76	0.87	88.108	88.157	86.73	22695
1776270600	87.142	1.22	1.42	86.955	87.359	86.561	17048
1776184200	85.925	1.66	1.97	85.335	85.925	85.1	13589
1776097800	84.265	2.31	2.81	83.395	84.265	83.073	6341