First Trust Bloomberg Global Semicond Supply Chain UCITS ETF【FCHP】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1783023900	45.345	-1.52	-3.24	48.145	48.145	43.88	1219
1782937500	46.865	-3.42	-6.79	50.08	50.08	46.865	2288
1782851100	50.28	2.56	5.35	49.705	50.28	48.215	1629
1782764700	47.725	0.46	0.97	47.57	48.66	46.5	2560
1782505500	47.265	-1.47	-3.01	48.165	48.165	46.58	1665
1782419100	48.73	2	4.27	49.775	50.31	47.285	2067
1782332700	46.735	0.67	1.47	47.355	47.91	45.74	2214
1782246300	46.06	-4.23	-8.41	49.93	49.93	46.06	1960
1782159900	50.29	1.36	2.77	49.085	50.38	47.965	1376
1781900700	48.935	-0.62	-1.24	49.18	49.245	47.94	407
1781814300	49.55	3.02	6.48	47.385	49.55	46.42	4065
1781727900	46.535	0.23	0.51	45.405	47.58	45.405	1630
1781641500	46.3	-0.21	-0.45	47.4	47.435	45.275	1890
1781555100	46.51	0.6	1.31	46.745	47.525	45.76	1448
1781295900	45.91	2.71	6.27	42.515	45.93	42.415	866
1781209500	43.2	1.65	3.96	41.735	43.2	41.735	699
1781123100	41.555	-0.84	-1.97	42.53	44.095	41.555	544
1781036700	42.39	-0.67	-1.56	43.26	44.15	41.4	324
1780950300	43.06	1.74	4.20	41.665	43.06	41.19	570
1780691100	41.325	-3.68	-8.18	44.51	44.51	41.325	6610
1780604700	45.005	-0.54	-1.17	45.3	45.315	43.565	2464
1780518300	45.54	0.81	1.82	44.855	45.62	44.65	2078
1780431900	44.725	1.16	2.66	43.72	44.825	43.25	522
1780345500	43.565	0.64	1.49	42.625	43.565	42.5	1660
1780086300	42.924999	-0.38	-0.88	43.305	43.435	42.49	578
1779999900	43.305	0.84	1.97	43	43.345	42.31	472
1779913500	42.47	-0.56	-1.30	43.145	44.305	42.424999	1033
1779827100	43.03	0.28	0.65	42.545	43.195	41.75	637
1779740700	42.75	1.35	3.26	42.284999	42.75	41.4	1248
1779481500	41.4	0.64	1.57	40.99	41.67	40.545	1447
1779395100	40.76	0.94	2.36	40.04	40.905	39.83	892
1779308700	39.82	0.73	1.87	39.055	39.82	38.534999	362
1779222300	39.09	0.07	0.18	38.69	39.119999	37.72	1948
1779135900	39.02	-1.17	-2.90	39.854999	40.409999	38.815	162
1778876700	40.185	-1.25	-3.02	40.655	41.315	39.715	1698
1778790300	41.435	0.43	1.05	41.244999	41.615	40.799999	1016
1778703900	41.005	2.05	5.25	40.07	41.005	40.07	1716
1778617500	38.96	-1.88	-4.59	40.025	41.01	38.735	4825
1778531100	40.835	0.26	0.63	40.44	40.854999	40.11	993
1778271900	40.58	1.54	3.93	39.635	40.58	39.075	2302
1778185500	39.045	-0.53	-1.34	39.25	40.045	39.045	582
1778099100	39.575	1.34	3.49	38.935	39.83	38.455	623
1778012700	38.24	0.94	2.51	37.44	38.575	36.85	1993
1777926300	37.305	0.5	1.36	37.26	38.299999	36.659999	1710
1777580700	36.805	0.54	1.49	35.935	36.805	35.93	156
1777494300	36.265	0.19	0.51	36.255	36.395	35.705	673
1777407900	36.08	-0.79	-2.13	37.205	37.21	35.685	639
1777321500	36.865	-0.64	-1.71	37.025	37.729999	36.77	1903
1777062300	37.505	2.32	6.58	36.24	37.53	36.24	2706
1776975900	35.19	-0.66	-1.85	35.905	36.174999	35.19	1113
1776889500	35.854999	0.62	1.76	34.915	35.854999	34.915	645
1776803100	35.235	0.15	0.43	35.24	35.5	35.005	758
1776716700	35.085	0.47	1.36	34.755	35.085	34.375	1094
1776457500	34.615	0.13	0.36	34.49	35.08	34.055	469
1776371100	34.49	0.9	2.66	34.315	34.63	34.145	2075
1776284700	33.595	-0.63	-1.84	34.284999	34.365	33.595	553
1776198300	34.225	0.66	1.98	33.744999	34.229999	33.61	194
1776111900	33.56	0.7	2.13	33.29	33.56	32.485	950
1775852700	32.86	0.55	1.69	32.439999	33.555	32.439999	1409
1775766300	32.314999	0.18	0.56	32.725	32.939999	31.92	2945
1775679900	32.134999	2.27	7.62	31.645	32.689999	31.1	1315
1775593500	29.86	0.27	0.91	30.21	30.52	29.54	275