HSBC MSCI Korea Capped UCITS ETF【HKOR】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
1781279700	143.69999	9.04	6.71	139.19	143.69999	139.07	5754
1781193300	134.66	3.45	2.63	133.15	136.28	133.15	5548
1781106900	131.21	-0.49	-0.37	132.58	134.69999	128.03	6468
1781020500	131.69999	-2.95	-2.19	139.54	141.63	131.69999	4879
1780934100	134.65	-0.3	-0.22	129.69999	136.13999	128.79	5418
1780674900	134.94999	-10.83	-7.43	139.13	140.65	134.94999	9037
1780588500	145.78	-6.51	-4.27	147.46	147.94999	142.19999	7239
1780502100	152.29	-1.64	-1.07	154.29	154.41	151.26	2447
1780415700	153.93	0.14	0.09	151.84	154.01	151.07	14845
1780329300	153.79	6.83	4.65	151.91	154.07	150.88999	3631
1780070100	146.96	2.48	1.72	145.15	147.5	145.15	4322
1779983700	144.47999	4.37	3.12	139.72	144.56	139.1	2989
1779897300	140.11	-1.96	-1.38	141.96	144.9	139.24	3347
1779810900	142.07	6.12	4.50	138	142.66	137.69999	3047
1779724500	135.94999	2.26	1.69	133.8	135.94999	133.8	17136
1779465300	133.69	1.39	1.05	133.94	134.34	132.94	3047
1779378900	132.3	3.12	2.42	133.52	134.02	132.3	605
1779292500	129.18	4.9	3.94	124.2	129.18	123.91	928
1779206100	124.28	-2.84	-2.23	123.87	124.85	121.78	2354
1779119700	127.12	-2.35	-1.82	129.65	131.71	126.93	4530
1778860500	129.47	-7.39	-5.40	131.01	131.11	127.61	2630
1778774100	136.86	2.45	1.82	137.4	137.4	135.68	800
1778687700	134.41	7.68	6.06	134.56	135.35	132.97999	582
1778601300	126.73	-11.55	-8.35	130.77	131.51	126.73	2268
1778514900	138.28	3.58	2.66	135.24	138.28	134.88	1811
1778255700	134.69999	5.03	3.88	130	134.88999	129.94999	600
1778169300	129.66999	-0.36	-0.28	132.05	132.41	128.75	2454
1778082900	130.03	5.94	4.79	128.88	132.38999	127.96	3430
1777996500	124.09	6.03	5.11	118.48	124.48	118.26	2363
1777910100	118.06	4.77	4.21	117.73	120	117.73	5990
1777564500	113.29	1.44	1.29	111.85	113.29	111.85	240
1777478100	111.85	2.08	1.89	113.56	113.76	111.82	3192
1777391700	109.77	-2.5	-2.23	113.25	113.25	109.77	1128
1777305300	112.27	1.81	1.64	111.9	112.63	111.9	477
1777046100	110.46	-0.23	-0.21	109.28	110.63	108.72	1652
1776959700	110.69	0.65	0.59	109.97	110.69	109.27	1056
1776873300	110.04	3.03	2.83	108.61	110.04	108.15	574
1776786900	107.01	0.14	0.13	107.88	109.1	107.01	1886
1776700500	106.87	-2.33	-2.13	105.94	107.19	105.21	723
1776441300	109.2	4.2	4.00	103.76	109.76	103.76	660
1776354900	105	2.28	2.22	105.61	105.61	104.34	941
1776268500	102.72	0.88	0.86	103.03	103.17	102.49	772
1776182100	101.84	3.61	3.68	100.98	102.32	100.69	3633
1776095700	98.23	0.7	0.72	97.78	98.25	97.44	835
1775836500	97.53	0	0.00	97.53	97.53	97.53	0
1775750100	97.53	-2.15	-2.16	97.5	98.08	97.3	1155
1775663700	99.68	9.7	10.78	100.07	101.29	99	1635
1775577300	89.98	0.28	0.31	92.21	93.25	89.98	2404
1775145300	89.7	-2.74	-2.96	87.14	89.7	85.32	666
1775058900	92.44	7.78	9.19	91.3	92.71	89.66	1105
1774972500	84.66	-1.13	-1.32	83.45	85	82.62	5205
1774886100	85.79	-2.09	-2.38	86.85	88.25	85.79	1851
1774630500	87.88	-0.56	-0.63	90.1	90.1	87.84	391
1774544100	88.44	-5.44	-5.79	90.9	90.9	88.44	2314
1774457700	93.88	-0.03	-0.03	94.8	95	92.31	892
1774371300	93.91	-1.38	-1.45	94.42	94.42	92.24	7651
1774284900	95.29	1.44	1.53	89.44	97.54	89.33	2976
1774025700	93.85	-2.31	-2.40	97.53	97.53	93.85	526
1773939300	96.16	-2.96	-2.99	98.02	98.15	95.12	1147
1773852900	99.12	0.77	0.78	101.2	101.78	97.99	18660
1773766500	98.35	2.1	2.18	96.74	99.16	96.08	13563
1773680100	96.25	4.12	4.47	93.95	97.17	93.95	5249
1773420900	92.13	0.75	0.82	91.22	93.7	91.14	21531