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	0.9143	1.0436023285	87.61	88.82	86.46	3495	87.51580655	SP
4	-0.3957	-0.445006747638	88.92	89.9827	86.1879	1520	87.71960611	SP
12	7.7843	9.64119395591	80.74	90.57	80.42	1072	86.8012612	SP
26	7.0843	8.69879666012	81.44	90.57	75.1871	875	84.00097304	SP
52	8.5043	10.6277180705	80.02	90.57	75.1871	737	83.26955821	SP
156	8.5043	10.6277180705	80.02	90.57	75.1871	737	83.26955821	SP
260	8.5043	10.6277180705	80.02	90.57	75.1871	737	83.26955821	SP

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	88.5243	-0.17	-0.19	88.73	88.82	88.51	509
1782858900	88.69	0.76	0.86	88.34	88.69	88.34	2038
1782772500	87.9322	0.72	0.82	87.72	87.9322	87.16	2094
1782513300	87.2146	-0.01	-0.01	86.46	87.51	86.46	1556
1782426900	87.2223	-0.05	-0.05	87.61	87.89	87.2223	11276
1782340500	87.27	-0.19	-0.21	87.2	88.09	87.16	677
1782254100	87.4552	-1.21	-1.37	86.95	88	86.95	3844
1782167700	88.6665	-0.41	-0.46	89.4	89.4	88.6665	1005
1781822100	89.0807	1.15	1.31	88.985	89.0807	88.63	952
1781735700	87.9296	-1.16	-1.30	89.195	89.195	87.87	741
1781649300	89.0919	-0.41	-0.46	89.7	89.7	89.0919	998
1781562900	89.5065	1.49	1.70	89.53	89.6899	89.44	699
1781303700	88.0132	0.44	0.50	87.55	88.16	87.55	664
1781217300	87.5776	1.39	1.61	86.81	87.5776	86.43	484
1781130900	86.1879	-1.32	-1.51	86.985	86.985	86.1879	264
1781044500	87.5088	-0.27	-0.31	87.85	87.85	86.6	265
1780958100	87.7769	0.16	0.18	88.77	88.77	87.7769	484
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