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

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
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
1775147400	34.46	-0.55	-1.56	34.63	34.63	34.3725	335
1775061000	35.005	2.08	6.32	35.005	35.005	35.005	49
1774974600	32.924999	0.2	0.60	33.005	33.445	32.71	2768
1774888200	32.7275	-1.69	-4.92	33.53	33.53	32.57	337
1774632600	34.42	0	0.00	34.42	34.42	34.42	0
1774546200	34.42	-1.22	-3.42	35	35.095	34.36	10
1774459800	35.6375	0.25	0.70	35.6	35.6825	35.465	150
1774373400	35.39	0	0.00	35.39	35.39	35.39	0
1774287000	35.39	0.12	0.34	35.39	35.39	35.39	37
1774027800	35.27	0	0.00	35.27	35.27	35.27	0
1773941400	35.27	-0.58	-1.60	35.27	35.27	35.27	77
1773855000	35.845	0.53	1.52	36.23	36.23	35.53	402
1773768600	35.31	-0	-0.01	35.31	35.31	35.31	0
1773682200	35.3125	-0.9	-2.48	35.075	35.93	34.7425	576
1773423000	36.21	1.44	4.15	36.21	36.21	36.21	176
1773336600	34.7675	-0.73	-2.06	35.545	35.7625	34.44	3976
1773250200	35.4975	-0.09	-0.25	35.365	35.8625	35.2375	4231
1773163800	35.585	1.65	4.86	35.52	35.8475	34.8025	1719
1773077400	33.935	-1.78	-4.98	33.935	33.935	33.935	74