Global X Artificial Intelligence Semiconductor Index ETF【CHPS】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782510000	88.74	-2.79	-3.05	89.02	89.98	88	324246
1782423600	91.53	1.18	1.31	93.36	93.36	88.95	241109
1782337200	90.35	-0.11	-0.12	90.69	91	88.6	90347
1782250800	90.46	-5.65	-5.88	90.38	92.15	89.85	69052
1782164400	96.11	0.08	0.08	97.64	97.64	95.27	58030
1781905200	96.03	0.06	0.06	96.08	96.32	95.93	13903
1781818800	95.97	4.43	4.84	94.76	96.36	94.67	109854
1781732400	91.54	2.34	2.62	91.72	93.87	91.49	121533
1781646000	89.2	-4.05	-4.34	92.71	93	89.2	102651
1781559600	93.25	3.99	4.47	92.13	93.31	91.95	125360
1781300400	89.26	1.63	1.86	87.75	90	87	103391
1781214000	87.63	5.35	6.50	83.9	87.85	83.89	128419
1781127600	82.28	-3.08	-3.61	83.49	85.51	81.9	129189
1781041200	85.36	-1.08	-1.25	87.9	88.57	80.6	165477
1780954800	86.44	3.51	4.23	85.38	87.39	84.99	107249
1780695600	82.93	-7.56	-8.35	87.38	87.4	82.9	75760
1780609200	90.49	-1.74	-1.89	88.01	91.3	86.62	120596
1780522800	92.23	0.85	0.93	92.64	92.98	90.11	104900
1780436400	91.38	3.11	3.52	89.94	91.6	89.32	95535
1780350000	88.27	2.97	3.48	85.66	88.88	85.35	101275
1780090800	85.3	0.53	0.63	85.75	86.69	84.76	71580
1780004400	84.77	1.04	1.24	84.04	85.33	83.12	40233
1779918000	83.73	-1.05	-1.24	85.88	85.88	82.5	83685
1779831600	84.78	1.01	1.21	84	84.9	83.5	71669
1779745200	83.77	1.55	1.89	83.65	84.73	83.5	45569
1779486000	82.22	1.32	1.63	81.85	82.73	81.85	40386
1779399600	80.9	1.21	1.52	79.75	81.08	79.51	67735
1779313200	79.69	3.23	4.22	77.9	80	77.9	71161
1779226800	76.46	-2.13	-2.71	75.91	77.64	74.79	71678
1778881200	78.59	-3.11	-3.81	79.64	79.9	78.41	69020
1778794800	81.7	2.23	2.81	79.9	82.02	79.8	56748
1778708400	79.47	1.22	1.56	79.24	80.1	77.77	41955
1778622000	78.25	-1.56	-1.95	78.72	79.49	76.08	61689
1778535600	79.81	0.34	0.43	79.42	80.24	78.9	51540
1778276400	79.47	3.12	4.09	78.02	79.47	77.68	69259
1778190000	76.35	-1.45	-1.86	77.48	78	75.67	79559
1778103600	77.8	4.62	6.31	76.17	77.8	75.73	46177
1778017200	73.18	1.5	2.09	72.9	73.74	72.48	16165
1777930800	71.68	-0.64	-0.88	72.65	72.68	70.7	26921
1777671600	72.32	0.07	0.10	71.9	72.67	71.68	25242
1777585200	72.25	0.69	0.96	72.49	72.52	70.87	29927
1777498800	71.56	0.13	0.18	71.61	71.61	70.61	23497
1777412400	71.43	-2.26	-3.07	70.95	71.82	70.25	36061
1777326000	73.69	-0.7	-0.94	74.43	74.43	72.42	42763
1777066800	74.39	3.56	5.03	73.09	74.92	72.72	53827
1776980400	70.83	-0.4	-0.56	71.24	72	70.16	33145
1776894000	71.23	2.24	3.25	70	71.23	69.21	19975
1776807600	68.99	0.16	0.23	69.05	69.31	68.59	30261
1776721200	68.83	-0.22	-0.32	69.23	69.23	68.18	30160
1776462000	69.05	1.34	1.98	68.75	69.09	68.43	28012
1776375600	67.71	-0.52	-0.76	67.92	68.24	67.08	21356
1776289200	68.23	0.08	0.12	68.24	68.27	66.8	35335
1776202800	68.15	1.18	1.76	67.63	68.26	67.15	35142
1776116400	66.97	0.61	0.92	66.08	66.97	65.95	20380
1775857200	66.36	1.54	2.38	65.86	67.15	65.86	23296
1775770800	64.819999	0.88	1.38	63.89	64.849999	63.89	17346
1775684400	63.94	3.08	5.06	64	64.41	62.89	32672
1775598000	60.86	0.65	1.08	60.31	60.86	59.35	23258
1775511600	60.21	0.21	0.35	60.18	60.33	59.79	13343
1775166000	60	-0.07	-0.12	58.07	60.34	58.03	28387
1775079600	60.07	1.05	1.78	59.86	60.71	59.51	19776
1774993200	59.02	3.15	5.64	56.75	59.07	56.75	20104
1774906800	55.87	-1.59	-2.77	58.11	58.29	55.5	22131
1774647600	57.46	-0.85	-1.46	57.92	58.21	57.3	28517