Hsbc Euro Stoxx 50 Ucits Etf Eur Acc【H50A】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
1781279700	77.86	1.17	1.53	77.62	78.33	77.59	14654
1781193300	76.69	0.65	0.85	76.5	76.93	76.34	4534
1781106900	76.04	-0.55	-0.72	76.44	76.66	75.64	24719
1781020500	76.59	-0.26	-0.34	76.7	77.69	76.59	41577
1780934100	76.85	0.2	0.26	75.78	76.85	75.72	10437
1780674900	76.65	-0.5	-0.65	76.93	77.16	76.65	2857
1780588500	77.15	0.61	0.80	76.72	77.15	76.66	419
1780502100	76.54	-0.65	-0.84	76.79	76.97	76.5	9322
1780415700	77.19	1.24	1.63	76.94	77.19	76.9	311
1780329300	75.95	-0.49	-0.64	76.57	76.66	75.93	6293
1780070100	76.44	-0.03	-0.04	76.8	77.03	76.44	26707
1779983700	76.47	-0.29	-0.38	76.61	76.86	76.22	7993
1779897300	76.76	0.09	0.12	77.04	77.42	76.5	8687
1779810900	76.67	-0.88	-1.13	77.35	77.35	76.67	19473
1779724500	77.55	1.46	1.92	76.86	77.63	76.62	20045
1779465300	76.09	0.63	0.83	75.81	76.21	75.71	16751
1779378900	75.46	-0.1	-0.13	75.32	75.7	74.82	25441
1779292500	75.56	1.54	2.08	73.98	75.91	73.84	5735
1779206100	74.02	0.32	0.43	73.96	74.58	73.96	54996
1779119700	73.7	0.35	0.48	72.84	74.22	72.81	34115
1778860500	73.35	-1.43	-1.91	74.02	74.02	73.24	18025
1778774100	74.78	0.99	1.34	74.4	74.83	74.1	42508
1778687700	73.79	0.71	0.97	73.44	73.79	73.12	2429
1778601300	73.08	-1.15	-1.55	73.3	73.68	73.08	9937
1778514900	74.23	-0.07	-0.09	74.45	74.45	74.02	5975
1778255700	74.3	-0.69	-0.92	74.47	74.72	74.3	2142
1778169300	74.99	-0.83	-1.09	76.03	76.03	74.96	7222
1778082900	75.82	2.75	3.76	74.47	76.14	74.46	13919
1777996500	73.07	0.85	1.18	72.37	73.46	72.37	11597
1777910100	72.22	-1.4	-1.90	73.55	73.67	72.22	9927
1777564500	73.62	0.96	1.32	72.07	73.62	72.07	6054
1777478100	72.66	-0.25	-0.34	72.73	72.91	72.61	1670
1777391700	72.91	-0.3	-0.41	73.18	73.53	72.8	10734
1777305300	73.21	-0.31	-0.42	73.6	74.08	73.21	3508
1777046100	73.52	-0.19	-0.26	73.4	73.96	73.03	5680
1776959700	73.71	-0.24	-0.32	73.33	73.77	73.09	18809
1776873300	73.95	-0.82	-1.10	74.4	74.4	73.89	5012
1776786900	74.77	0.28	0.38	75.03	75.03	74.69	1970
1776700500	74.49	-1	-1.32	74.57	74.77	74.49	7634
1776441300	75.49	1.51	2.04	73.97	75.76	73.97	15758
1776354900	73.98	-0.02	-0.03	74.32	74.41	73.98	41739
1776268500	74	-0.54	-0.72	74.39	74.51	74	38356
1776182100	74.54	0.99	1.35	74.12	74.54	74.12	24948
1776095700	73.55	0.36	0.49	73.03	73.56	72.84	25513
1775836500	73.19	0	0.00	73.19	73.19	73.19	0
1775750100	73.19	-0.47	-0.64	73.46	73.46	72.99	3713
1775663700	73.66	3.62	5.17	73.55	73.93	73.28	24429
1775577300	70.04	-0.75	-1.06	70.92	71.48	69.96	17863
1775145300	70.79	-0.42	-0.59	70.07	70.93	69.72	16002
1775058900	71.21	2.06	2.98	70.81	71.27	70.41	34595
1774972500	69.15	0.27	0.39	68.72	69.62	68.63	20236
1774886100	68.88	0.51	0.75	68.25	68.93	68.25	15718
1774630500	68.37	-0.71	-1.03	68.72	68.72	68.13	7234
1774544100	69.08	-1.02	-1.46	69.73	69.73	69.08	7925
1774457700	70.1	0.78	1.13	70.33	70.55	69.84	4356
1774371300	69.32	0.1	0.14	69.51	69.59	68.41	4463
1774284900	69.22	0.86	1.26	67.22	70.59	66.87	50384
1774025700	68.36	-1.36	-1.95	70.01	70.04	68.35	56385
1773939300	69.72	-1.56	-2.19	70.24	70.24	69.26	51793
1773852900	71.28	-0.29	-0.41	72.27	72.27	70.97	18086
1773766500	71.57	0.28	0.39	71.28	71.98	71.28	12142
1773680100	71.29	0.45	0.64	71.07	71.66	70.86	3104