Xtrackers Semiconductor Select Equity 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	-7.5411	-8.09478316874	93.16	98.2	85.6189	44210	94.30704143	SP
4	4.6689	5.76763434219	80.95	98.2	76	35706	88.43546079	SP
12	31.3689	57.8228571429	54.25	98.2	49.63	26163	75.35900851	SP
26	38.1289	80.288271215	47.49	98.2	44.08	22218	66.00491328	SP
52	54.2289	172.758521822	31.39	98.2	31.0838	12628	62.86152929	SP
156	59.9341	233.344624058	25.6848	98.2	21.71	5067	58.49523073	SP
260	59.9341	233.344624058	25.6848	98.2	21.71	5067	58.49523073	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
1780698900	85.9991	-10.1	-10.51	92.25	92.53	85.74	116507
1780612500	96.0953	-2.02	-2.06	96	96.995	92.6426	47939
1780526100	98.1153	1.8	1.86	97.3	98.2	95.69	23874
1780439700	96.32	4	4.33	93.61	96.5799	93.07	32796
1780353300	92.3213	0.3	0.33	90.6	93.1	90	78469
1780094100	92.02	-0.67	-0.72	93.16	94.65	91.76	37972
1780007700	92.6857	1.46	1.60	90.83	93.3699	90	26739
1779921300	91.2284	-0.56	-0.61	93.95	94.51	89.875	59627
1779834900	91.791	5.9	6.87	89.45	91.8114	89.25	31617
1779489300	85.8866	1.5	1.77	85.51	87.01	85.315	29623
1779402900	84.39	2.05	2.49	82.66	84.39	82.65	15605
1779316500	82.3413	3.33	4.22	79.88	82.49	79.88	23100
1779230100	79.0067	-0.99	-1.24	78.7	80.289	76	26303
1779143700	80	-1.61	-1.97	82.94	83	78.75	28612
1778884500	81.61	-3.68	-4.31	82	82.4451	81.0411	20574
1778798100	85.29	0.42	0.49	84.87	85.4699	84.36	22241
1778711700	84.8703	2.35	2.84	83.93	85.55	83.1601	28330
1778625300	82.525	-3.52	-4.09	84.02	86.66	79.84	50219
1778538900	86.04	1.87	2.22	85.99	86.16	84.5	51896
1778279700	84.17	4.71	5.93	80.95	84.3499	80.54	42879
1778193300	79.46	-1.67	-2.06	81.08	81.65	79.12	28770
1778106900	81.1312	3.3	4.23	80.04	81.93	78.855	27606
1778020500	77.8353	3.69	4.97	75.42	78.4	75.42	53434
1777934100	74.15	-0.19	-0.25	74.98	75.32	73.715	22700
1777674900	74.3376	0.89	1.21	73.99	75.16	73.37	37786
1777588500	73.45	2.47	3.47	71.97	73.51	71.52	12417
1777502100	70.9843	1.23	1.76	70.88	71.03	70.4002	9783
1777415700	69.7591	-2.41	-3.34	70.11	70.45	68.8101	75321
1777329300	72.1724	-0.58	-0.79	73.06	73.06	71.25	18922
1777070100	72.75	3.26	4.69	71.88	72.75	71.785	30477
1776983700	69.49	0.93	1.36	68.95	70.27	68.8389	23689
1776897300	68.555	1.42	2.11	68.09	68.71	67.5	13551
1776810900	67.14	0.47	0.71	67.41	67.68	66.61	18980
1776724500	66.6677	-0	-0.00	66.5	66.8199	66.165	14019
1776465300	66.67	1.36	2.08	66.33	67.09	66.03	32219
1776378900	65.31	0.97	1.51	64.39	65.33	64.095	19070
1776292500	64.34	-0.18	-0.28	64.26	64.444999	63.41	19572
1776206100	64.519999	1.77	2.82	63.94	64.56	63.38	17891
1776119700	62.75	0.79	1.28	61.9	62.879	61.4762	16811
1775860500	61.96	1.15	1.89	61.14	62.24	61.14	18772
1775774100	60.81	1.16	1.94	59.65	60.8399	59.575	21686
1775687700	59.6529	4.54	8.24	59.92	59.92	58.9804	24814
1775601300	55.1108	0.32	0.58	54.5	55.17	53.72	3636
1775514900	54.7913	0.68	1.26	54.18	55.0274	54.18	6991
1775169300	54.11	-0.41	-0.75	53.41	54.24	51.9801	12460
1775082900	54.5179	1.58	2.99	53.82	55.26	53.82	26926
1774996500	52.9333	2.92	5.84	50.55	53.04	50.55	20384
1774910100	50.0139	-2.12	-4.07	52.35	52.7099	49.63	34242
1774650900	52.1343	-0.89	-1.68	52.47	52.815	51.8701	10693
1774564500	53.0248	-2.7	-4.84	54.51	54.55	52.91	16211
1774478100	55.7213	0.51	0.93	55.525	56.22	55.09	21766
1774391700	55.2077	0.49	0.90	54.19	55.4	54.1476	13510
1774305300	54.715	1.15	2.14	54.86	56	54.26	23696
1774046100	53.5683	-1.77	-3.20	54.97	55.06	53.2	10050
1773959700	55.3395	0.29	0.53	53.36	55.64	53.36	13541
1773873300	55.049	-0.21	-0.38	55.42	55.88	55	14309
1773786900	55.2606	0.1	0.18	55.33	55.52	54.99	21673
1773700500	55.1588	1.54	2.87	55.4866	55.615	54.88	15955
1773441300	53.62	0.28	0.52	54.25	58.49	53.355	5712
1773354900	53.3429	-2.45	-4.39	54.85	54.85	53.3429	6706
1773268500	55.79	0.61	1.11	55.57	56.09	55.46	14307
1773182100	55.18	0.47	0.86	54.91	56.289	54.8648	9547
1773095700	54.71	1.86	3.53	51.95	54.925	51.05	11911