Global X AI Semiconductor & Quantum UCITS ETF USD【CHPX】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
1780590600	32.049999	-1.26	-3.77	32.83	32.83	30.8025	25625
1780504200	33.305	0.08	0.24	33.565	33.68	32.2825	17795
1780417800	33.225	1.05	3.26	32.715	33.225	32.465	9574
1780331400	32.174999	0.93	2.99	32.189999	32.189999	30.6875	6518
1780072200	31.24	0.04	0.11	31.465	31.7075	30.5875	2622
1779985800	31.205	1.11	3.69	30.365	31.205	30.0775	3389
1779899400	30.095	-0.19	-0.63	31.18	31.6	29.875	27214
1779813000	30.285	1.2	4.13	29.955	30.5375	29.45	7967
1779467400	29.0825	1.16	4.16	28.665	29.0875	28.0275	3781
1779381000	27.92	0.35	1.26	27.875	28.31	26.075	5349
1779294600	27.5725	1.56	6.01	27.065	27.65	26.935	5999
1779208200	26.01	-0.47	-1.77	25.82	26.5625	25.505	18203
1779121800	26.48	-0.87	-3.16	26.825	27.7875	26.4575	9143
1778862600	27.345	-1.21	-4.22	28.54	28.54	26.9625	7966
1778776200	28.55	0.66	2.38	28.05	28.6975	28.0025	1905
1778689800	27.885	1.21	4.53	27.905	28.205	27.385	10389
1778603400	26.6775	-1.56	-5.52	28.3	28.3	26.6775	31359
1778517000	28.235	1.09	4.00	27.72	28.4475	27.61	7424
1778257800	27.15	0.8	3.05	27.15	27.2075	26.2375	3339
1778171400	26.3475	-0.06	-0.23	26.71	26.7125	26.02	3574
1778085000	26.4075	1.22	4.83	25.965	26.735	25.7375	11800
1777998600	25.19	1.24	5.17	24.515	25.3125	24.415	21914
1777653000	23.9525	0.34	1.43	23.99	24.075	23.8	3000
1777566600	23.615	0.62	2.71	23.505	23.6975	23.17	1376
1777480200	22.9925	0.5	2.22	22.945	23.0975	22.7525	426
1777393800	22.4925	-0.68	-2.94	23.425	23.425	22.36	1957
1777307400	23.175	-0.17	-0.73	23.815	23.8775	23.0875	8685
1777048200	23.345	0.85	3.78	22.885	23.4275	22.795	1786
1776961800	22.495	0.31	1.40	22.275	22.53	21.9425	855
1776875400	22.185	0.59	2.74	21.815	22.1875	21.81	275
1776789000	21.5925	0.27	1.24	21.81	21.81	21.435	2307
1776702600	21.3275	0.3	1.40	21.4	21.4	21.1525	2425
1776443400	21.0325	0	0.00	21.0325	21.0325	21.0325	0
1776357000	21.0325	0.27	1.31	21.045	21.0575	20.6475	3395
1776270600	20.76	0.23	1.12	20.795	20.8775	20.6325	2071
1776184200	20.53	0.61	3.04	20.58	20.6575	20.3175	1500
1776097800	19.9235	0.7	3.63	19.84	19.948	19.508	1804
1775838600	19.225	0	0.00	19.225	19.225	19.225	0
1775752200	19.225	0.2	1.04	19.18	19.353	19.02	5
1775665800	19.027	1.3	7.36	18.76	19.193	18.736	3900
1775579400	17.723	1	5.99	17.948	17.965	17.559	903
1775147400	16.722	0	0.00	16.722	16.722	16.722	0
1775061000	16.722	0	0.00	16.722	16.722	16.722	0
1774974600	16.722	-1.6	-8.74	16.614	16.877	16.305	98
1774891800	18.324	0	0.00	18.324	18.324	18.324	0
1774632600	18.324	0	0.00	18.324	18.324	18.324	0
1774546200	18.324	0	0.00	18.324	18.324	18.324	0
1774459800	18.324	0.34	1.87	18.288	18.416	18.104	2
1774373400	17.987	0.16	0.90	18.008	18.077	17.704	1682
1774287000	17.827	0.02	0.12	17.478	18.308	17.163	795
1774027800	17.806	-0.21	-1.18	18.308	18.308	17.716	558
1773941400	18.019	-0.35	-1.89	18.182	18.182	17.632	2915
1773855000	18.366	0.04	0.20	18.634	18.634	18.169	1185
1773768600	18.329	0.09	0.50	18.206	18.329	18.068	201
1773682200	18.238	0.49	2.76	18.31	18.347	17.94	1182
1773423000	17.749	-0.11	-0.60	17.749	17.749	17.749	0
1773336600	17.857	-0.44	-2.39	18.304	18.304	17.663	1510
1773250200	18.294	-0.09	-0.49	18.294	18.294	18.294	0
1773163800	18.384	0.71	3.99	18.384	18.384	18.384	0
1773077400	17.678	-0.11	-0.62	17.76	17.76	16.985	1482
1772818200	17.789	-0.14	-0.78	17.95	17.95	17.433	222
1772731800	17.929	-0.19	-1.03	17.929	17.929	17.929	0