HSBC MSCI Indonesia UCITS ETF【HIDD】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782834900	32.15	-1.13	-3.41	32.59	32.619999	31.975	2827
1782748500	33.284999	-0.81	-2.36	33.575	33.575	33.205	2885
1782489300	34.09	0.2	0.58	33.815	34.13	33.815	1593
1782402900	33.895	0.22	0.65	34.22	34.335	33.835	24325
1782316500	33.675	-0.77	-2.22	33.93	33.93	33.515	14672
1782230100	34.44	-0.37	-1.06	34.61	34.735	34.44	8694
1782143700	34.81	-0.8	-2.25	34.9	34.92	34.565	39846
1781884500	35.61	-0.14	-0.38	35.405	35.65	35.36	9014
1781798100	35.745	-0.53	-1.46	35.565	35.825	35.33	10275
1781711700	36.275	0.27	0.76	36.375	36.375	35.84	2892
1781625300	36	-0.21	-0.58	36.12	36.25	36	4851
1781538900	36.21	1.8	5.23	36.165	36.35	35.895	13430
1781279700	34.41	0.96	2.87	34.595	34.595	34.085	1842
1781193300	33.45	-0.19	-0.55	33.494999	33.755	33.45	3462
1781106900	33.635	2.11	6.69	32.96	33.73	32.96	3218
1781020500	31.525	2.03	6.86	30.875	31.8	30.875	7338
1780934100	29.5	-1.5	-4.84	29.7	29.705	29.25	3245
1780674900	31	-1.62	-4.95	31.3	31.3	30.725	27750
1780588500	32.615	-0.46	-1.39	32.005	32.615	31.805	6152
1780502100	33.075	-1.47	-4.24	33.33	33.69	32.93	37556
1780415700	34.54	-0.1	-0.27	34.6	34.6	34.34	6928
1780329300	34.635	0.13	0.36	34.75	34.785	34.43	11630
1780070100	34.51	-0.15	-0.43	35.155	35.155	34.345	22103
1779983700	34.66	-0.17	-0.49	34.895	34.895	34.62	3581
1779897300	34.83	-0.24	-0.68	34.865	34.865	34.63	9998
1779810900	35.07	-0.34	-0.95	34.75	35.07	34.67	10286
1779724500	35.405	0.05	0.13	35.845	35.965	35.34	27535
1779465300	35.36	-0.24	-0.67	35.16	35.505	34.65	14292
1779378900	35.6	-0.97	-2.64	35.5	35.6	35.425	1905
1779292500	36.565	-0.07	-0.18	36.7	36.775	36.375	3245
1779206100	36.63	-1.01	-2.67	36.65	36.785	36.5	11383
1779119700	37.635	-0.53	-1.38	37.055	37.84	37.055	4049
1778860500	38.16	-0.35	-0.90	38.63	38.63	38.16	19158
1778774100	38.505	0.25	0.64	38.345	38.505	38.185	959
1778687700	38.26	-0.51	-1.30	38.245	38.33	38.185	1149
1778601300	38.765	-0.36	-0.91	38.5	39.105	38.5	2083
1778514900	39.12	-0.95	-2.37	39.455	39.455	39.045	790
1778255700	40.07	-1.02	-2.47	40.86	40.86	39.795	5009
1778169300	41.085	0.49	1.21	40.365	41.12	40.365	2258
1778082900	40.595	0.07	0.19	40.18	40.645	40.18	6276
1777996500	40.52	1.22	3.09	40.215	40.67	40.14	793
1777910100	39.305	-0.15	-0.37	38.945	39.495	38.945	9463
1777564500	39.45	-0.65	-1.62	39.055	39.545	39.055	2079
1777478100	40.1	-0.14	-0.35	40.16	40.19	39.97	2123
1777391700	40.24	-0.38	-0.94	40.43	40.43	40.24	1204
1777305300	40.62	-0.6	-1.44	40.955	40.955	40.44	13185
1777046100	41.215	-1.5	-3.51	41.175	41.235	40.95	4633
1776959700	42.715	-1.22	-2.77	42.835	42.835	42.52	14077
1776873300	43.93	-0.29	-0.66	43.91	43.93	43.7	11238
1776786900	44.22	-0.32	-0.71	44.32	44.385	43.97	427
1776700500	44.535	-0.43	-0.95	44.56	44.64	44.235	385
1776441300	44.96	0.59	1.32	44.39	44.97	44.045	5500
1776354900	44.375	-0.01	-0.02	44.22	44.375	44.2	878
1776268500	44.385	-0.86	-1.90	44.325	44.455	44.32	2883
1776182100	45.245	1.04	2.36	44.77	45.245	44.7	1969
1776095700	44.2	0.82	1.88	44.56	44.56	44.195	254
1775836500	43.385	0	0.00	43.385	43.385	43.385	0
1775750100	43.385	-0.42	-0.96	43.35	43.385	43.35	887
1775663700	43.805	2.14	5.12	43.41	43.905	43.41	4617
1775577300	41.67	-1.54	-3.56	42.5	42.5	41.67	5586
1775145300	43.21	-0.62	-1.41	43.005	43.365	42.73	647
1775058900	43.83	0.46	1.07	43.485	43.83	43.295	1458