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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782923400	31.84	-1.23	-3.72	33.115	33.115	31.52	1230
1782837000	33.07	1.78	5.69	32.5	33.185	31.325	6934
1782750600	31.29	-0.42	-1.33	31.305	31.955	30.1425	2213
1782491400	31.7125	-0.72	-2.23	33.4	33.4	31.2425	5967
1782405000	32.435	0.61	1.91	33.64	33.9325	31.6375	16342
1782318600	31.8275	-0.24	-0.73	32.38	32.455	31.39	20140
1782232200	32.0625	-2.24	-6.54	33.5	33.5	31.4175	18534
1782145800	34.305	0.41	1.20	34.505	34.7575	34.1325	4083
1781886600	33.8975	0.12	0.34	34	34	32	1579
1781800200	33.7825	1.33	4.11	33.4	33.945	32.987499	63492
1781713800	32.45	0.55	1.72	32.455	32.4925	31.92	103
1781627400	31.9025	-0.67	-2.06	33.54	33.54	31.8025	2882
1781541000	32.572499	1.11	3.54	31.02	33.112499	31.02	16561
1781281800	31.46	1.81	6.09	30.905	31.465	30.56	13190
1781195400	29.655	0.37	1.27	29.42	30.14	29.2225	871
1781109000	29.2825	-0.21	-0.70	29.85	30.2725	28.955	21954
1781022600	29.4875	-1.43	-4.63	31.33	31.41	29.48	21182
1780936200	30.92	0.88	2.94	30.04	31.8175	29.32	22357
1780677000	30.0375	-2.01	-6.28	31.19	31.4175	29.9975	3890
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
1775113200	16.722	0	0.00	16.722	16.722	16.722	0