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

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
1783007700	16.248	-0.25	-1.53	16.152	16.402	16.084	12441
1782921300	16.5	-0.18	-1.08	16.5	16.547999	16.398	5792
1782834900	16.68	0.46	2.85	16.527999	16.73	16.527999	22386
1782748500	16.218	-0.18	-1.07	16.456	16.489999	16.218	14667
1782489300	16.393999	-0.26	-1.58	16.393999	16.44	16.29	12190
1782402900	16.658	0.08	0.51	16.912	16.974	16.585999	13543
1782316500	16.574	-0.04	-0.22	16.636	16.681999	16.552	15395
1782230100	16.61	-0.75	-4.30	16.533999	16.668	16.466	52266
1782143700	17.356	0.21	1.24	17.246	17.49	17.246	51546
1781884500	17.144	-0.07	-0.38	17.13	17.144	17.046	10775
1781798100	17.21	0.37	2.21	17.028	17.244	17.004	10671
1781711700	16.838	0.06	0.35	16.82	16.838	16.745999	9144
1781625300	16.78	-0.04	-0.24	16.718	16.792	16.718	9435
1781538900	16.82	0.52	3.16	16.704	16.82	16.704	8355
1781279700	16.303999	0.42	2.66	16.14	16.318	16.14	9049
1781193300	15.882	0.02	0.15	15.762	15.92	15.694	5006
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