Global X S&P 500 Christian Values ETF【CHRI】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	-2.1081	-2.34938147777	89.73	90.57	87.6219	506	90.17503739	SP
4	0.1869	0.213758792246	87.435	90.57	87.03	518	88.75230329	SP
12	9.0418	11.5064755581	78.5801	90.57	75.1871	800	83.41562898	SP
26	5.4619	6.64788218111	82.16	90.57	75.1871	687	82.6050952	SP
52	7.6019	9.5	80.02	90.57	75.1871	647	82.12636693	SP
156	7.6019	9.5	80.02	90.57	75.1871	647	82.12636693	SP
260	7.6019	9.5	80.02	90.57	75.1871	647	82.12636693	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	87.6219	-2.36	-2.62	89.73	89.73	87.6219	242
1780612500	89.9827	0.3	0.34	88.92	89.9827	88.92	84
1780526100	89.6785	-0.61	-0.67	90.57	90.57	89.6785	80
1780439700	90.2858	0.08	0.09	90.46	90.46	90.2858	376
1780353300	90.2068	0.33	0.36	90.18	90.24	89.73	1840
1780094100	89.8803	0.25	0.28	89.73	89.8803	89.73	150
1780007700	89.6306	0.52	0.58	89.48	89.6306	89.48	105
1779921300	89.1104	-0.01	-0.02	89.57	89.57	89.1104	570
1779834900	89.1253	0.54	0.61	89.48	89.48	88.935	249
1779489300	88.5841	0.31	0.35	88.27	88.5841	88.27	120
1779402900	88.2783	0.13	0.15	88.13	88.2783	88.13	218
1779316500	88.1453	0.99	1.13	87.03	88.1453	87.03	237
1779230100	87.1571	-0.59	-0.68	87.7	87.7	87.1571	100
1779143700	87.7516	-0.25	-0.29	87.58	87.7516	87.51	1045
1778884500	88.005	-0.92	-1.03	88.62	88.62	88.005	1538
1778798100	88.925	0.74	0.84	88.365	88.97	88.365	1326
1778711700	88.1848	0.43	0.49	87.28	88.22	87.28	407
1778625300	87.7553	-0.11	-0.13	87.12	87.7553	87.09	1139
1778538900	87.8698	0.08	0.09	88	88.02	87.8698	189
1778279700	87.7925	0.75	0.86	87.435	87.7925	87.435	65
1778193300	87.0472	-0.37	-0.42	87.87	87.87	87.0472	973
1778106900	87.4148	1.3	1.51	86.66	87.4148	86.66	1742
1778020500	86.1131	0.71	0.83	86.27	86.27	86.1131	1870
1777934100	85.4028	-0.42	-0.49	86.11	86.11	85.4028	975
1777674900	85.8246	0.17	0.20	86.36	86.36	85.8246	333
1777588500	85.6527	0.89	1.05	85.54	85.6527	85.24	109
1777502100	84.7645	-0.08	-0.09	84.75	84.7645	84.62	8516
1777415700	84.8439	-0.48	-0.56	85.31	85.31	84.65	316
1777329300	85.3213	0.14	0.16	85.4	85.525	85.3213	109
1777070100	85.1844	0.74	0.87	85.1844	85.1844	85.1844	79
1776983700	84.4471	-0.34	-0.40	84.75	84.75	84.33	2514
1776897300	84.7861	0.84	1.00	84.08	84.7861	84.08	62
1776810900	83.9464	-0.51	-0.61	85.13	85.13	83.9464	2037
1776724500	84.4587	-0.2	-0.23	84.31	84.54	84.31	437
1776465300	84.6541	1.03	1.23	83.64	84.71	83.64	1113
1776378900	83.6276	0.19	0.23	83.95	83.95	83.6276	24
1776292500	83.4387	0.74	0.89	83	83.4387	83	1093
1776206100	82.6999	1.03	1.27	82.36	82.6999	82.36	173
1776119700	81.666	0.84	1.04	80.42	81.666	80.42	732
1775860500	80.8284	-0.09	-0.11	81.49	81.49	80.8284	29
1775774100	80.9157	0.54	0.67	80.74	80.94	80.74	293
1775687700	80.3784	2.04	2.60	80.36	80.3784	80.36	94
1775601300	78.3429	0.01	0.01	78.49	78.49	77.65	338
1775514900	78.3341	0.32	0.41	78.47	78.47	78.1	1490
1775169300	78.0161	0.07	0.08	77.25	78.0161	77.25	816
1775082900	77.95	0.59	0.76	77.95	77.95	77.92	1006
1774996500	77.359	2.17	2.89	75.61	77.359	75.61	1132
1774910100	75.1871	-0.38	-0.50	76.55	76.55	75.1871	5251
1774650900	75.5681	-1.24	-1.61	75.6999	75.6999	75.5681	649
1774564500	76.8053	-1.34	-1.71	76.8053	76.8053	76.8053	39
1774478100	78.1422	0.39	0.51	78.1422	78.1422	78.1422	21
1774391700	77.7492	-0.34	-0.43	78.15	78.15	77.7492	247
1774305300	78.0878	0.93	1.21	77.8	78.41	77.8	619
1774046100	77.1529	-1.17	-1.50	77.97	77.97	77.1529	502
1773959700	78.3239	-0.21	-0.27	78.79	78.79	78.3239	236
1773873300	78.5372	-1.14	-1.43	78.5372	78.5372	78.5372	32
1773786900	79.6768	0.28	0.35	80.22	80.22	79.6768	14
1773700500	79.3988	0.82	1.04	79.69	79.69	79.3988	189
1773441300	78.5801	-0.51	-0.64	78.5801	78.5801	78.5801	81
1773354900	79.0898	-1.25	-1.55	79.3	79.3	79.0898	210
1773268500	80.3369	-0.05	-0.06	80.49	80.5	80.3369	1393
1773182100	80.3828	-0.24	-0.30	80.5	80.5	80.3828	61
1773095700	80.627	0.64	0.80	80.627	80.627	80.627	106
1772840100	79.9905	-1.12	-1.38	80.14	80.14	79.9905	213