HSBC MSCI Emerging Markets UCITS ETF【HMEM】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781020500	14.78	0.23	1.58	14.798	14.806	14.78	8287
1780934100	14.55	-0.11	-0.76	14.36	14.55	14.36	24493
1780674900	14.662	-0.42	-2.76	14.764	14.782	14.662	9318
1780588500	15.078	-0.31	-2.04	15.17	15.17	14.926	41395
1780502100	15.392	-0.12	-0.79	15.44	15.482	15.314	59377
1780415700	15.514	0.26	1.68	15.354	15.514	15.348	22458
1780329300	15.258	0.26	1.75	15.318	15.318	15.188	30811
1780070100	14.996	0	0.00	15.112	15.112	14.996	157
1779983700	14.996	0.08	0.54	14.804	14.996	14.804	261
1779897300	14.916	-0.01	-0.09	14.954	15.112	14.916	3830
1779810900	14.93	0.14	0.92	14.812	14.972	14.756	28867
1779724500	14.794	0.29	2.03	14.622	14.794	14.622	8157
1779465300	14.5	0.14	0.95	14.528	14.528	14.5	1265
1779378900	14.364	0.09	0.60	14.386	14.4	14.29	2113
1779292500	14.278	0.23	1.65	14.08	14.278	14.08	4369
1779206100	14.046	-0.22	-1.54	14.13	14.132	13.974	6321
1779119700	14.266	0.04	0.28	14.238	14.37	14.216	5817
1778860500	14.226	-0.38	-2.63	14.39	14.392	14.2	2763
1778774100	14.61	0.04	0.27	14.61	14.616	14.566	756
1778687700	14.57	0.36	2.56	14.514	14.576	14.422	2974
1778601300	14.206	-0.44	-3.02	14.384	14.384	14.206	1933
1778514900	14.648	0.02	0.11	14.59	14.672	14.566	866
1778255700	14.632	0.11	0.76	14.478	14.632	14.464	7476
1778169300	14.522	-0.01	-0.04	14.66	14.676	14.522	2423
1778082900	14.528	0.33	2.35	14.368	14.57	14.368	19777
1777996500	14.194	0.24	1.75	14.004	14.194	14.004	14488
1777910100	13.95	0.23	1.71	13.998	14.058	13.9	480
1777564500	13.716	-0.02	-0.17	13.65	13.764	13.65	2446
1777478100	13.74	0.12	0.91	13.762	13.762	13.74	292
1777391700	13.616	-0.18	-1.29	13.758	13.758	13.616	732
1777305300	13.794	0.07	0.50	13.836	13.858	13.794	3269
1777046100	13.726	0.09	0.66	13.692	13.762	13.68	2453
1776959700	13.636	-0.03	-0.20	13.588	13.636	13.562	2350
1776873300	13.664	-0.06	-0.44	13.698	13.698	13.654	9619
1776786900	13.724	0.1	0.72	13.724	13.724	13.724	180
1776700500	13.626	-0.2	-1.43	13.61	13.65	13.576	2184
1776441300	13.824	0.33	2.48	13.474	13.824	13.474	1133
1776354900	13.49	0.06	0.43	13.562	13.562	13.49	2526
1776268500	13.432	0.14	1.04	13.414	13.432	13.406	3007
1776182100	13.294	0.22	1.67	13.31	13.312	13.294	68
1776095700	13.076	-0.01	-0.11	13.076	13.076	13.076	5
1775836500	13.09	0	0.00	13.09	13.09	13.09	0
1775750100	13.09	-0.04	-0.34	13.01	13.09	13	1369
1775663700	13.134	0.69	5.56	13.144	13.194	13.132	5101
1775577300	12.442	-0.02	-0.18	12.682	12.7	12.43	45214
1775145300	12.464	-0.11	-0.84	12.346	12.542	12.28	592
1775058900	12.57	0.42	3.42	12.638	12.644	12.554	47093
1774972500	12.154	-0.1	-0.85	12.116	12.158	12.1	6467
1774886100	12.258	0.02	0.13	12.25	12.312	12.196	106532
1774630500	12.242	-0.11	-0.92	12.382	12.382	12.214	12408
1774544100	12.356	-0.33	-2.57	12.496	12.496	12.356	34650
1774457700	12.682	0.24	1.95	12.628	12.682	12.624	11955
1774371300	12.44	-0.02	-0.19	12.42	12.446	12.398	6123
1774284900	12.464	0.1	0.78	12.104	12.63	12.058	13395
1774025700	12.368	-0.27	-2.15	12.674	12.674	12.368	12644
1773939300	12.64	-0.28	-2.17	12.752	12.752	12.5	7255
1773852900	12.92	-0.06	-0.48	13.146	13.146	12.92	5916
1773766500	12.982	0.09	0.70	12.918	13.01	12.908	129169
1773680100	12.892	0.17	1.35	12.8	12.926	12.752	62691
1773420900	12.72	0.07	0.55	12.724	12.724	12.668	15
1773334500	12.65	-0.84	-6.23	12.932	12.932	12.618	1802
1773212400	13.49	0	0.00	13.49	13.49	13.49	0
1773126000	13.49	0	0.00	13.49	13.49	13.49	0