First Trust Bloomberg Global Semicond Supply Chain UCITS ETF【CHPS】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783096200	52.52	0.78	1.51	51.84	52.825	51.84	3048
1783009800	51.74	-3.09	-5.64	53.8	53.8	51.545	184
1782923400	54.83	-1.61	-2.84	56.9	57.625	49.865	1195
1782837000	56.435	2.38	4.40	55.58	56.645	54.85	1381
1782750600	54.055	0.52	0.97	54.05	54.49	48.855	248
1782491400	53.535	-2.09	-3.76	53.87	53.89	52.975	475
1782405000	55.625	2.41	4.52	55.88	56.45	54.84	649
1782318600	53.22	0.01	0.02	54.07	54.425	48.975	3942
1782232200	53.21	-3.66	-6.43	55.09	55.35	49.295	4226
1782145800	56.865	1.22	2.19	56.8	57.755	56.385	1011
1781886600	55.645	-0.07	-0.12	55.02	55.72	55.02	118
1781800200	55.71	1.25	2.29	55.07	55.875	54.795	84
1781713800	54.465	1.09	2.04	53.85	54.66	53.625	432
1781627400	53.375	-1.05	-1.93	54.69	54.69	53.255	4441
1781541000	54.425	1.72	3.27	54.34	54.795	53.875	344
1781281800	52.7	3.11	6.27	51	52.7	49.6175	9022
1781195400	49.5925	1.02	2.11	48.83	50.1525	48.6225	1610
1781109000	48.57	-0.23	-0.48	49.075	50.9775	47.7225	568
1781022600	48.8025	-0.68	-1.37	50.67	51.205	48.775	72
1780936200	49.48	0.24	0.50	47.31	49.735	47.31	3490
1780677000	49.235	-2.52	-4.87	51.07	51.07	49.175	69
1780590600	51.755	-0.77	-1.46	52.28	52.28	50.615	187
1780504200	52.52	0.72	1.39	52.71	52.775	51.73	871
1780417800	51.8	1.63	3.25	50.93	51.835	50.59	357
1780331400	50.17	0.33	0.66	49.93	50.38	49.5625	154
1780072200	49.84	-0.2	-0.40	50.3	50.435	49.6275	237
1779985800	50.04	0.46	0.93	49.695	50.04	47.3425	340
1779899400	49.5775	-0.1	-0.21	50.62	51.54	49.4025	3478
1779813000	49.68	1.74	3.63	49.475	50.065	48.745	4028
1779467400	47.9375	1.21	2.59	47.73	47.9375	47.12	897
1779381000	46.725	0.59	1.27	46.76	47.055	46.4475	70
1779294600	46.14	1.83	4.12	44.865	46.3525	44.865	27263
1779208200	44.3125	-1.03	-2.27	45.085	45.1025	43.875	442
1779121800	45.3425	-1.04	-2.24	46.385	46.86	45.3425	1032
1778862600	46.3825	-1.94	-4.02	47.335	47.335	45.9	774
1778776200	48.325	0.85	1.79	48.155	48.4875	47.6875	225
1778689800	47.475	1.49	3.25	47.115	47.6625	46.97	4064
1778603400	45.9825	-1.81	-3.79	47.12	47.2875	44.2475	203
1778517000	47.795	0.71	1.51	47.655	47.81	47.1525	1361
1778257800	47.0825	0.67	1.44	46.285	47.1525	46.03	284
1778171400	46.415	0.21	0.45	47.045	47.045	46.17	4633
1778085000	46.205	1.71	3.83	45.665	46.6325	45.345	2311
1777998600	44.5	1.4	3.24	43.93	44.53	43.3225	1482
1777653000	43.105	0.45	1.07	43.165	43.345	42.8275	2
1777566600	42.65	0.55	1.29	42.19	42.685	42.0325	7795
1777480200	42.105	0.2	0.48	42.47	42.47	41.95	405
1777393800	41.9025	-1.48	-3.42	43.47	43.47	41.5	24291
1777307400	43.385	-0.05	-0.12	43.985	44.23	43.2025	622
1777048200	43.4375	1.29	3.05	42.655	43.5	42.4325	358
1776961800	42.15	0.4	0.96	41.775	42.2025	41.6075	221
1776875400	41.7475	0.51	1.24	41.84	41.84	41.695	1
1776789000	41.235	0.23	0.57	41.655	41.655	41.1075	335
1776702600	41	-0.09	-0.22	40.805	41.5775	40.72	1365
1776443400	41.09	0.69	1.71	41.225	41.4825	40.815	917
1776357000	40.3975	0.44	1.09	40.73	40.7375	39.93	413
1776270600	39.9625	-0.04	-0.11	40.195	40.195	39.7225	220
1776184200	40.005	1.23	3.16	39.905	40.18	39.705	13418
1776097800	38.78	-0.22	-0.55	38.595	38.8475	38.34	5091
1775838600	38.995	0.81	2.11	38.635	39.1175	38.3575	8216
1775752200	38.19	0.32	0.84	38.19	38.19	38.19	67
1775665800	37.87	2.97	8.51	37.895	38.0275	37.67	2
1775579400	34.9	0.44	1.28	34.9	34.9	34.9	120