Global X AI Semiconductor & Quantum ETF【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	5.92	5.92177653296	99.97	112	97.95	122236	105.89949004	SP
4	18.49	21.1556064073	87.4	112	83.17	94919	96.95565015	SP
12	45.88	76.4539243459	60.01	112	53.8302	64466	87.9805251	SP
26	50.49	91.1371841155	55.4	112	51.2068	35454	83.6646068	SP
52	48.91	85.8371358371	56.98	112	49	29307	80.74515339	SP
156	48.91	85.8371358371	56.98	112	49	29307	80.74515339	SP
260	48.91	85.8371358371	56.98	112	49	29307	80.74515339	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
1780612500	105.89	-3.07	-2.82	104.7	106.88	101.4701	165651
1780526100	108.96	-0.03	-0.03	110.64	111	106.67	165899
1780439700	108.99	3.63	3.45	107	112	106.55	125910
1780353300	105.36	4.06	4.01	103.93	106.38	102.215	150140
1780094100	101.3	0.46	0.46	102.31	102.74	100.27	87739
1780007700	100.84	1.93	1.95	99.97	101.3899	97.95	81492
1779921300	98.91	-0.7	-0.70	102.83	102.91	97.22	162878
1779834900	99.61	4.97	5.25	98.87	99.87	97.29	105001
1779489300	94.64	1.57	1.69	94.6	95.61	93.5101	95069
1779402900	93.07	2.85	3.15	90.25	93.07	90.25	88481
1779316500	90.225	3.88	4.50	88.39	90.3799	87.545	93308
1779230100	86.34	-0.43	-0.50	85.01	87.69	83.17	44587
1779143700	86.77	-1.15	-1.31	89.56	90.72	85.08	40224
1778884500	87.92	-4.77	-5.15	89.9	90	87.57	82886
1778798100	92.69	1.14	1.25	92.35	92.99	91.35	50404
1778711700	91.55	2.26	2.53	90.44	92.08	89.45	60053
1778625300	89.29	-3.64	-3.92	91	91.02	86	79482
1778538900	92.9307	2.24	2.47	92.93	93.43	91.38	96691
1778279700	90.69	5.49	6.44	87.12	90.69	87.02	103856
1778193300	85.2	-2.19	-2.51	87.4	88.27	84.68	89368
1778106900	87.39	3.28	3.90	88	88	84.6766	59296
1778020500	84.11	3.36	4.16	82.6	84.8	82.22	1170898
1777934100	80.75	0.5	0.62	81.83	83.51	79.59	135070
1777674900	80.25	1.02	1.29	79.23	80.31	78.5826	25243
1777588500	79.23	2.31	3.00	78.12	79.3299	76.97	30081
1777502100	76.92	0.93	1.22	76.32	76.92	75.7799	16101
1777415700	75.99	-2.41	-3.07	75.36	76.77	74.4	20524
1777329300	78.4	0.14	0.18	79.37	79.37	77.29	39118
1777070100	78.26	4.32	5.85	77.8	78.51	75.3501	52524
1776983700	73.9366	-0.89	-1.19	75.57	75.57	73.18	29262
1776897300	74.83	2.28	3.14	73	74.83	72.835	15625
1776810900	72.55	0.99	1.38	71.43	73.23	71.43	28070
1776724500	71.56	0.38	0.53	71.17	71.56	70.5177	17815
1776465300	71.18	0.93	1.32	71.77	71.8	70.895	13953
1776378900	70.25	0.95	1.38	70.09	70.25	69.135	13832
1776292500	69.295	-0.47	-0.67	69.46	69.46	67.99	15059
1776206100	69.76	2.35	3.49	70	70.18	67.9098	20929
1776119700	67.41	1.43	2.17	65.7	67.41	65.569999	12059
1775860500	65.98	1.41	2.18	65.689499	66.769999	65.43	16157
1775774100	64.5698	0.65	1.02	63.99	64.5698	63.42	10892
1775687700	63.9192	4.16	6.96	63.13	63.9192	62.41	13615
1775601300	59.7623	0.37	0.62	59.39	59.825	58.35	40921
1775514900	59.395	0.59	1.00	58.79	59.395	58.79	10746
1775169300	58.8097	-0.09	-0.16	57.14	58.8097	56.7701	3376
1775082900	58.9012	1.53	2.67	58	59.44	58	7210
1774996500	57.3707	3.15	5.81	54.45	57.3707	54.45	5161
1774910100	54.2198	-2.1	-3.72	56.5	56.53	53.8302	9886
1774650900	56.315	-1.49	-2.58	57.33	57.57	55.29	11902
1774564500	57.8052	-2.89	-4.76	59.68	59.77	57.8052	19509
1774478100	60.6962	1.06	1.77	60.91	61.18	60.6948	2800
1774391700	59.6409	0.06	0.10	59.38	59.83	58.85	3172
1774305300	59.5813	1.26	2.16	59.55	60.505	59.28	2685
1774046100	58.3221	-1.99	-3.30	59.45	59.8	58.03	7565
1773959700	60.31	-0.07	-0.12	58.88	60.385	58.29	6010
1773873300	60.38	-0.1	-0.17	60.61	61.08	60.37	10589
1773786900	60.48	-0.39	-0.64	60.85	60.93	59.659	10811
1773700500	60.87	2.15	3.67	60.63	61.12	60.37	11469
1773441300	58.7162	-0.08	-0.14	60.34	60.34	58.55	6287
1773354900	58.7958	-2.39	-3.91	60.01	60.19	58.725	6954
1773268500	61.19	0.84	1.40	60.65	61.31	60.65	5944
1773182100	60.346	0.54	0.90	60.74	61.395	59.8	13699
1773095700	59.8101	1.72	2.97	57.09	59.96	56.94	11889
1772840100	58.0875	-1.44	-2.42	59.05	59.5	57.77	7563
1772753700	59.5256	-0.48	-0.81	60.3	60.59	58.62	4682