HSBC MSCI Emerging Markets UCITS ETF USD ACC【HEMA】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
1781106900	15.858	-0.25	-1.54	15.79	15.858	15.592	19315
1781020500	16.106	0.21	1.35	16.17	16.196	16.106	15136
1780934100	15.892	-0.02	-0.14	15.646	15.966	15.646	26412
1780674900	15.914	-0.56	-3.40	16.128	16.128	15.914	11929
1780588500	16.474	-0.31	-1.84	16.578	16.578	16.328	26050
1780502100	16.782	-0.18	-1.06	16.894	16.922	16.771999	15400
1780415700	16.962	0.28	1.69	16.81	16.962	16.81	7012
1780329300	16.68	0.19	1.13	16.728	16.764	16.6	7684
1780070100	16.494	0.1	0.59	16.488	16.5	16.446	7201
1779983700	16.398	0.07	0.43	16.17	16.398	16.14	10512
1779897300	16.328	0.03	0.17	16.329999	16.518	16.328	25640
1779810900	16.3	0.15	0.93	16.187999	16.354	16.132	82258
1779724500	16.149999	0.3	1.91	16.042	16.155999	16.03	4856
1779465300	15.848	0.15	0.98	15.852	15.886	15.782	4680
1779378900	15.694	0.09	0.58	15.676	15.736	15.66	32034
1779292500	15.604	0.28	1.80	15.408	15.624	15.408	18103
1779206100	15.328	-0.16	-1.06	15.458	15.458	15.28	6147
1779119700	15.492	-0.13	-0.81	15.566	15.708	15.492	26086
1778860500	15.618	-0.43	-2.68	15.702	15.702	15.518	4411
1778774100	16.047999	0.13	0.80	15.928	16.047999	15.926	4716
1778687700	15.92	0.33	2.14	15.872	15.92	15.754	9172
1778601300	15.586	-0.45	-2.81	15.72	15.728	15.586	44712
1778514900	16.036	0.05	0.30	15.946	16.036	15.902	2621
1778255700	15.988	0.06	0.40	15.848	15.988	15.812	22546
1778169300	15.924	0.12	0.73	16.026	16.026	15.866	3534
1778082900	15.808	0.31	2.03	15.788	15.902	15.784	11143
1777996500	15.494	0.26	1.72	15.304	15.502	15.296	27142
1777910100	15.232	0.25	1.67	15.344	15.344	15.232	5851
1777564500	14.982	0.04	0.24	14.882	15.022	14.882	1113
1777478100	14.946	0.07	0.46	15	15	14.946	7610
1777391700	14.878	-0.19	-1.25	15.038	15.046	14.878	4034
1777305300	15.066	0.02	0.12	15.078	15.136	15.066	3737
1777046100	15.048	0.13	0.88	14.934	15.072	14.934	8391
1776959700	14.916	-0.08	-0.53	14.836	14.916	14.822	5784
1776873300	14.996	0.16	1.11	14.876	14.996	14.876	15672
1776786900	14.832	-0.03	-0.20	14.968	14.984	14.832	5367
1776700500	14.862	-0.17	-1.14	14.806	14.906	14.79	2509
1776441300	15.034	0.31	2.08	14.72	15.086	14.72	8467
1776354900	14.728	0.1	0.66	14.792	14.792	14.694	1637
1776268500	14.632	0.11	0.79	14.614	14.632	14.578	1794
1776182100	14.518	0.23	1.62	14.518	14.518	14.484	1563
1776095700	14.286	0.09	0.65	14.262	14.286	14.232	3334
1775836500	14.194	0	0.00	14.194	14.194	14.194	0
1775750100	14.194	-0.23	-1.59	14.222	14.222	14.194	67
1775663700	14.424	0.8	5.87	14.322	14.438	14.32	981
1775577300	13.624	0	0.03	13.788	13.788	13.61	2092
1775145300	13.62	-0.14	-1.03	13.426	13.62	13.4	3246
1775058900	13.762	0.44	3.33	13.762	13.762	13.762	0
1774972500	13.318	-0.05	-0.40	13.214	13.344	13.188	35004
1774886100	13.372	0	0.00	13.362	13.424	13.302	46677
1774630500	13.372	-0.11	-0.85	13.5	13.5	13.316	26337
1774544100	13.486	-0.32	-2.33	13.532	13.608	13.486	6172
1774457700	13.808	0.24	1.80	13.768	13.808	13.754	11112
1774371300	13.564	-0.05	-0.37	13.572	13.584	13.504	6208
1774284900	13.614	0.12	0.86	13.164	13.614	13.162	19093
1774025700	13.498	-0.23	-1.69	13.784	13.784	13.498	1617
1773939300	13.73	-0.31	-2.24	13.788	13.856	13.618	28001
1773852900	14.044	-0.07	-0.52	14.328	14.328	14.02	10706
1773766500	14.118	0.03	0.23	14.086	14.208	14.078	7621
1773680100	14.086	0.27	1.95	13.918	14.12	13.918	12482
1773420900	13.816	0.08	0.58	13.772	14.014	13.772	51125
1773334500	13.736	-0.97	-6.61	14.074	14.074	13.736	5465
1773212400	14.708	0	0.00	14.708	14.708	14.708	0