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	-9.81	-9.20608108108	106.56	107.975	95.1	93335	100.79137302	SP
4	3.59	3.85358522971	93.16	107.975	81.5993	66297	96.33280183	SP
12	42.57	78.5714285714	54.18	107.975	53.72	40104	87.62600042	SP
26	49.54	104.935395043	47.21	107.975	46.83	29349	75.52695931	SP
52	62	178.417266187	34.75	107.975	33.3118	16518	71.56106407	SP
156	71.0652	276.681928611	25.6848	107.975	21.71	6304	66.99082331	SP
260	71.0652	276.681928611	25.6848	107.975	21.71	6304	66.99082331	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
1782513300	96.75	-5.08	-4.99	98	98.49	96.18	62235
1782426900	101.8308	4.87	5.02	103.39	104.06	98.235	91824
1782340500	96.96	-0.95	-0.97	97.91	101.61	95.1	54842
1782254100	97.91	-9.44	-8.79	97.66	100.07	96.75	145337
1782167700	107.35	2.79	2.67	106.56	107.975	105.6	81335
1781822100	104.556	7.03	7.20	102.07	105.41	101.9369	75833
1781735700	97.53	0.95	0.98	98.7	100.85	97.53	37409
1781649300	96.58	-4.57	-4.52	100.39	101.1561	96.45	48909
1781562900	101.15	4.75	4.93	101.89	103.1	99.76	112240
1781303700	96.4	1.68	1.77	94.13	96.8	93.64	35224
1781217300	94.7224	7.72	8.88	89.45	94.7224	89.39	87629
1781130900	87	-2.01	-2.26	87.99	91.29	86.9401	28982
1781044500	89.0143	-1.73	-1.90	93.37	93.6	81.5993	80821
1780958100	90.74	4.74	5.51	90.3	91.585	89.4201	41703
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