HSBC Euro Stoxx 50 UCITS ETF【H50E】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783698900	66.78	-0.32	-0.48	66.989999	67.13	66.78	6491
1783612500	67.099999	0.52	0.78	66.84	67.099999	66.66	3516
1783526100	66.58	-0.96	-1.42	67.06	67.069999	66.069999	22011
1783439700	67.54	-0.8	-1.17	68.24	68.25	67.54	30632
1783353300	68.34	-0.19	-0.28	68.58	68.59	68.32	4628
1783094100	68.53	0.63	0.93	68.16	68.53	68.09	4901
1783007700	67.9	0.71	1.06	67.16	68.1	67.12	7395
1782921300	67.19	-0.3	-0.44	67.37	67.5	67.18	1608
1782834900	67.49	0.96	1.44	67.01	67.49	66.9	23873
1782748500	66.53	0.14	0.21	66.489999	66.53	66.28	54855
1782489300	66.39	-0.33	-0.49	66.61	66.61	66.129999	21154
1782402900	66.72	0.45	0.68	66.7	66.92	66.55	13132
1782316500	66.269999	-0.28	-0.42	66.33	66.4	66.17	16323
1782230100	66.55	-0.88	-1.31	66.28	66.69	66.269999	11025
1782143700	67.43	0.25	0.37	67.33	67.45	67.019999	8761
1781884500	67.18	-0.35	-0.52	67.56	67.56	67.16	7257
1781798100	67.53	0.32	0.48	67.3	67.55	67.17	13567
1781711700	67.21	0.51	0.76	66.769999	67.21	66.769999	5055
1781625300	66.7	0.11	0.17	66.69	66.989999	66.69	8519
1781538900	66.59	0.64	0.97	67.06	67.06	66.45	4264
1781279700	65.95	1.35	2.09	65.459999	66.16	65.37	50503
1781193300	64.599999	0.3	0.47	64.47	64.78	64.34	9692
1781106900	64.3	-0.21	-0.33	64.55	64.62	64.05	8771
1781020500	64.51	-0.24	-0.37	64.81	65.349999	64.51	12166
1780934100	64.75	0.07	0.11	64.069999	64.75	64.05	16827
1780674900	64.68	-0.39	-0.60	65.019999	65.12	64.68	6126
1780588500	65.069999	0.47	0.73	64.819999	65.069999	64.55	2794
1780502100	64.599999	-0.53	-0.81	64.91	64.91	64.53	6595
1780415700	65.129999	0.86	1.34	65.06	65.129999	64.87	623
1780329300	64.269999	-0.21	-0.33	64.51	64.66	64.04	12855
1780070100	64.48	-0.07	-0.11	64.879999	65.06	64.48	25779
1779983700	64.55	-0.31	-0.48	64.47	64.68	64.28	14556
1779897300	64.86	0.17	0.26	64.959999	65.319999	64.569999	9959
1779810900	64.69	-0.77	-1.18	65.18	65.18	64.69	11384
1779724500	65.459999	1.23	1.91	64.67	65.489999	64.67	17731
1779465300	64.23	0.71	1.12	63.96	64.29	63.87	36027
1779378900	63.52	-0.13	-0.20	63.53	63.96	63.22	22130
1779292500	63.65	1.22	1.95	62.41	63.98	62.26	19167
1779206100	62.43	0.09	0.14	62.51	62.95	62.32	15942
1779119700	62.34	0.3	0.48	61.54	62.59	61.48	50286
1778860500	62.04	-1.05	-1.66	61.91	62.14	61.81	10134
1778774100	63.09	0.81	1.30	62.67	63.09	62.53	32796
1778687700	62.28	0.53	0.86	62.17	62.28	61.86	5965
1778601300	61.75	-0.9	-1.44	62.08	62.19	61.67	15680
1778514900	62.65	0.04	0.06	62.71	62.71	62.43	13450
1778255700	62.61	-0.63	-1.00	62.7	62.84	62.61	7527
1778169300	63.24	-0.72	-1.13	64.099999	64.12	63.24	13753
1778082900	63.96	1.85	2.98	62.88	64.18	62.88	29772
1777996500	62.11	1.28	2.10	61.21	62.11	61.21	10834
1777910100	60.83	-1.28	-2.06	62.1	62.1	60.83	17670
1777564500	62.11	0.82	1.34	60.9	62.11	60.9	28275
1777478100	61.29	-0.31	-0.50	61.41	61.41	61.27	2785
1777391700	61.6	-0.15	-0.24	61.8	61.98	61.48	3195
1777305300	61.75	-0.19	-0.31	62.12	62.46	61.74	15754
1777046100	61.94	-0.24	-0.39	61.92	62.34	61.63	8896
1776959700	62.18	-0.04	-0.06	61.94	62.18	61.67	23658
1776873300	62.22	-0.26	-0.42	62.72	62.72	62.22	13771
1776786900	62.48	-0.31	-0.49	63.1	63.38	62.48	19143
1776700500	62.79	-0.9	-1.41	62.9	63.09	62.79	15079
1776441300	63.69	0.91	1.45	62.45	63.79	62.45	5070
1776354900	62.78	0.25	0.40	62.68	62.8	62.58	8491
1776268500	62.53	-0.23	-0.37	62.73	62.85	62.45	37099
1776182100	62.76	0.73	1.18	62.64	62.8	62.64	8720
1776095700	62.03	0.07	0.11	61.68	62.03	61.49	1850