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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	34.104999	35.08	34.055	491
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
1775161500	29.59	-0.6	-1.97	30.13	30.13	29.185	382
1775075100	30.185	1.36	4.72	29.59	30.34	29.59	725
1774988700	28.825	0.01	0.03	28.335	28.825	27.925	140
1774902300	28.815	-0.54	-1.84	28.655	29.3	28.42	626
1774646700	29.355	-0.05	-0.17	30.025	30.025	28.945	211
1774560300	29.405	-1.08	-3.54	30.34	30.85	29.405	1888
1774473900	30.485	0.27	0.88	30.845	31.2	30.485	39
1774387500	30.22	-0.52	-1.69	30.6	30.78	30.16	1860
1774301100	30.74	0.84	2.83	29.78	31.51	29.115	1652
1774041900	29.895	-1.24	-3.98	30.355	30.86	29.555	180
1773955500	31.135	-0.08	-0.26	31.02	31.135	29.985	473
1773869100	31.215	0.41	1.31	31.115	31.575	30.875	1196
1773782700	30.81	-0.18	-0.58	30.825	30.865	30.2	479
1773696300	30.99	0.75	2.50	30.52	31.045	30.03	2808
1773437100	30.235	0.18	0.60	30.025	30.615	29.82	27
1773350700	30.055	-0.82	-2.64	30.675	30.85	30.055	59
1773264300	30.87	0.18	0.57	30.705	30.87	30.38	331