HSBC MSCI China ETF【HMCH】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
1781625300	6.442	-0.12	-1.84	6.446	6.455	6.439	58965
1781538900	6.563	0.08	1.19	6.542	6.565	6.53	53350
1781279700	6.486	0.09	1.33	6.494	6.511	6.486	82593
1781193300	6.401	-0.06	-0.97	6.386	6.412	6.36	296068
1781106900	6.464	0.01	0.22	6.456	6.487	6.433	114419
1781020500	6.45	-0.02	-0.26	6.5039999	6.525	6.45	694602
1780934100	6.467	-0.03	-0.51	6.468	6.49	6.467	34055
1780674900	6.5	-0.11	-1.66	6.55	6.55	6.5	65121
1780588500	6.61	-0.06	-0.96	6.592	6.632	6.588	130326
1780502100	6.674	-0.12	-1.81	6.691	6.704	6.66	29013
1780415700	6.797	0.25	3.88	6.771	6.797	6.75	62596
1780329300	6.543	0.03	0.43	6.5439999	6.562	6.518	53278
1780070100	6.515	0.05	0.71	6.503	6.515	6.48	10518
1779983700	6.469	-0.1	-1.45	6.479	6.482	6.439	53915
1779897300	6.564	-0.06	-0.83	6.566	6.566	6.513	72085
1779810900	6.619	0	0.02	6.65	6.65	6.614	28878
1779724500	6.618	0.04	0.58	6.6	6.634	6.6	58653
1779465300	6.58	-0.02	-0.23	6.625	6.628	6.477	233286
1779378900	6.595	-0.1	-1.52	6.564	6.609	6.559	82439
1779292500	6.697	-0.01	-0.09	6.71	6.718	6.681	31676
1779206100	6.703	0.04	0.62	6.726	6.726	6.694	193806
1779119700	6.662	-0.07	-1.00	6.684	6.707	6.662	303594
1778860500	6.729	-0.15	-2.11	6.748	6.765	6.726	116265
1778774100	6.874	-0.16	-2.22	6.849	6.878	6.822	63882
1778687700	7.03	0.23	3.41	6.849	7.03	6.82	455175
1778601300	6.798	-0.08	-1.09	6.834	6.85	6.798	34042
1778514900	6.873	0.04	0.59	6.833	6.873	6.831	9950
1778255700	6.833	-0.03	-0.38	6.862	6.874	6.827	16276
1778169300	6.859	0	0.07	6.9	6.9	6.842	74202
1778082900	6.854	0.09	1.30	6.767	6.854	6.764	35382
1777996500	6.766	0.02	0.24	6.739	6.768	6.739	22129
1777910100	6.75	0.05	0.75	6.769	6.776	6.723	36281
1777564500	6.7	-0.01	-0.12	6.6929999	6.71	6.6769999	132280
1777478100	6.708	0.04	0.52	6.743	6.767	6.6929999	48931
1777391700	6.673	-0.04	-0.60	6.671	6.689	6.642	84341
1777305300	6.713	-0.08	-1.13	6.735	6.735	6.7	34097
1777046100	6.79	0.01	0.22	6.798	6.798	6.76	45110
1776959700	6.775	-0.09	-1.34	6.791	6.808	6.772	30496
1776873300	6.867	0	0.03	6.837	6.875	6.818	57809
1776786900	6.865	-0.05	-0.77	6.916	6.927	6.865	37719
1776700500	6.918	-0.03	-0.40	6.919	6.931	6.908	35382
1776441300	6.946	0.07	0.96	6.834	6.956	6.834	145655
1776354900	6.88	0.1	1.49	6.869	6.899	6.857	23716
1776268500	6.779	0	0.03	6.745	6.779	6.722	45999
1776182100	6.777	0.08	1.19	6.707	6.777	6.681	101838
1776095700	6.697	-0.03	-0.39	6.67	6.697	6.665	19408
1775836500	6.723	0.04	0.55	6.745	6.748	6.723	36745
1775750100	6.686	-0.06	-0.83	6.74	6.74	6.67	40816
1775663700	6.742	0.19	2.82	6.757	6.786	6.739	34454
1775577300	6.557	-0.08	-1.15	6.578	6.625	6.557	69505
1775145300	6.633	-0.03	-0.39	6.598	6.633	6.592	15044
1775058900	6.659	0.08	1.28	6.683	6.683	6.6289999	18611
1774972500	6.575	-0.04	-0.59	6.569	6.577	6.546	65999
1774886100	6.614	0.05	0.78	6.562	6.622	6.548	23242
1774630500	6.563	-0.01	-0.09	6.626	6.626	6.541	330931
1774544100	6.569	-0.14	-2.15	6.571	6.6	6.541	40648
1774457700	6.713	0.11	1.68	6.6929999	6.725	6.673	83358
1774371300	6.602	0.03	0.43	6.613	6.613	6.567	124437
1774284900	6.574	-0.02	-0.35	6.478	6.624	6.47	89624
1774025700	6.597	-0.12	-1.79	6.696	6.696	6.596	40034
1773939300	6.717	-0.15	-2.17	6.835	6.847	6.704	43853
1773852900	6.866	-0.1	-1.45	6.996	7.003	6.86	232465
1773766500	6.967	-0.05	-0.66	6.999	7.006	6.967	23562