Exchange Traded Fund Hsbc Msci World Ucits Etf【HMWD】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
1783094100	42.675	0.1	0.25	42.635	42.68	42.55	1246
1783007700	42.57	-0.11	-0.25	42.46	42.745	42.43	19404
1782921300	42.675	0.27	0.64	42.415	42.675	42.415	4035
1782834900	42.405	0.41	0.96	42.335	42.48	42.3	6994
1782748500	42	0.12	0.29	41.925	42.15	41.805	3950
1782489300	41.88	-0.18	-0.43	41.905	41.92	41.555	3279
1782402900	42.06	-0.28	-0.65	42.305	42.395	41.945	49289
1782316500	42.335	0.27	0.63	42.14	42.385	42.08	10132
1782230100	42.07	-0.36	-0.85	41.895	42.21	41.825	5156
1782143700	42.43	0.1	0.24	42.385	42.675	42.315	10158
1781884500	42.33	0	0.01	42.355	42.38	42.205	17617
1781798100	42.325	0.27	0.64	42.24	42.395	42.205	12190
1781711700	42.055	-0.09	-0.20	42.12	42.135	42.05	9791
1781625300	42.14	-0.04	-0.09	42.205	42.265	42.135	13818
1781538900	42.18	0.46	1.11	42.065	42.18	42.025	10840
1781279700	41.715	0.7	1.69	41.33	41.715	41.28	12639
1781193300	41.02	0.05	0.11	40.995	41.175	40.95	8290
1781106900	40.975	-0.05	-0.11	41.185	41.25	40.845	20870
1781020500	41.02	-0.62	-1.49	41.61	41.75	40.97	34742
1780934100	41.64	-0.22	-0.51	41.41	41.715	41.39	13447
1780674900	41.855	-0.21	-0.49	41.86	41.985	41.84	15080
1780588500	42.06	-0.01	-0.01	41.9	42.06	41.7	8952
1780502100	42.065	-0.12	-0.28	42.285	42.285	42.055	21208
1780415700	42.185	0.18	0.42	42.015	42.185	41.96	23590
1780329300	42.01	0.11	0.26	42.015	42.04	41.895	64708
1780070100	41.9	0.09	0.22	41.91	42.01	41.87	9563
1779983700	41.81	0.09	0.23	41.705	41.81	41.61	14710
1779897300	41.715	-0.06	-0.14	41.76	41.87	41.645	16067
1779810900	41.775	-0.15	-0.35	41.83	41.87	41.73	7015
1779724500	41.92	0.27	0.64	41.88	41.95	41.84	11095
1779465300	41.655	0.36	0.86	41.535	41.655	41.49	7157
1779378900	41.3	0.11	0.28	41.185	41.335	41.14	27724
1779292500	41.185	0.36	0.88	40.88	41.2	40.88	13703
1779206100	40.825	0.03	0.06	40.93	41.065	40.82	18528
1779119700	40.8	-0.27	-0.65	40.75	41.06	40.745	10799
1778860500	41.065	-0.34	-0.81	41.215	41.215	40.965	5635
1778774100	41.4	0.64	1.58	41.05	41.4	41.05	6563
1778687700	40.755	0.25	0.60	40.82	40.93	40.71	7375
1778601300	40.51	-0.19	-0.45	40.49	40.595	40.48	8765
1778514900	40.695	0.15	0.36	40.555	40.695	40.505	9299
1778255700	40.55	-0.02	-0.04	40.525	40.575	40.47	9257
1778169300	40.565	-0.03	-0.07	40.735	40.755	40.565	8433
1778082900	40.595	0.48	1.20	40.275	40.595	40.275	13350
1777996500	40.115	0.23	0.59	40	40.115	39.995	64707
1777910100	39.88	0.15	0.38	39.985	40.07	39.745	18450
1777564500	39.73	0.27	0.68	39.51	39.81	39.51	4797
1777478100	39.46	0.01	0.01	39.62	39.62	39.445	7824
1777391700	39.455	-0.13	-0.33	39.74	39.74	39.455	18593
1777305300	39.585	-0.04	-0.09	39.6	39.685	39.56	4351
1777046100	39.62	-0.06	-0.14	39.52	39.62	39.51	5196
1776959700	39.675	0	0.01	39.52	39.695	39.43	47284
1776873300	39.67	0.15	0.38	39.62	39.695	39.535	4768
1776786900	39.52	-0.03	-0.08	39.665	39.81	39.515	3289
1776700500	39.55	-0.12	-0.30	39.53	39.66	39.445	27001
1776441300	39.67	0.43	1.10	39.255	39.67	39.24	40684
1776354900	39.24	0.22	0.56	39.22	39.28	39.2	9039
1776268500	39.02	0.23	0.59	38.91	39.03	38.9	10059
1776182100	38.79	0.37	0.96	38.575	38.79	38.55	1910
1776095700	38.42	0.22	0.56	38.205	38.43	38.19	19199
1775836500	38.205	0	0.00	38.205	38.205	38.205	0
1775750100	38.205	-0.03	-0.08	38.31	38.31	38.185	5402
1775663700	38.235	1.01	2.71	38.365	38.465	38.21	26061
1775577300	37.225	-0.33	-0.88	37.645	37.775	37.225	5793