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	-12.0396	-11.1529411765	107.95	108.81	96.03	153013	102.93770102	SP
4	-8.7896	-8.39503342884	104.7	111.52	91.85	164584	101.18367336	SP
12	31.9204	49.8834192843	63.99	112	63.42	115053	94.99668445	SP
26	39.3304	69.5129020855	56.58	112	53.8302	59745	91.49371656	SP
52	43.6004	83.3500286752	52.31	112	49	42798	88.77782474	SP
156	43.6004	83.3500286752	52.31	112	49	42798	88.77782474	SP
260	43.6004	83.3500286752	52.31	112	49	42798	88.77782474	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
1782945300	100.35	-5.96	-5.61	103.85	103.85	100.3	61130
1782858900	106.31	3.8	3.70	103.01	106.6402	103.01	72471
1782772500	102.515	1.4	1.38	101.36	103.2999	96.64	384493
1782513300	101.12	-3.79	-3.61	100.49	102.02	99.42	108387
1782426900	104.91	2.98	2.92	107.95	108.81	101.62	138536
1782340500	101.93	-0.69	-0.67	103.31	103.31	99.5	81075
1782254100	102.62	-8.12	-7.33	104.17	105.56	102	143452
1782167700	110.74	1.47	1.35	110.99	111.52	109.74	100653
1781822100	109.27	5.69	5.49	108.23	109.79	107.27	94901
1781735700	103.58	1.85	1.82	104.17	106.81	103.2	105923
1781649300	101.73	-4.55	-4.28	106.16	106.54	101.73	63728
1781562900	106.28	5.39	5.34	105.49	106.42	104.2301	192621
1781303700	100.89	0.72	0.72	99.84	101.97	98.44	106529
1781217300	100.17	6.17	6.56	95.16	100.44	94.89	202144
1781130900	94	-3.76	-3.85	95.3	97.91	93.84	239414
1781044500	97.76	-1.78	-1.79	102.79	102.79	91.85	195140
1780958100	99.54	4.41	4.64	99.13	101.95	98.31	294161
1780698900	95.13	-10.76	-10.16	101.57	101.57	94.63	376634
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	69.87	69.87	67.99	16258
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