Exchange Traded Fund Hsbc Msci Pacific Ex Japan【HMXJ】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	14.638	0.25	1.77	14.592	14.672	14.592	22700
1781193300	14.384	0	0.01	14.4	14.4	14.354	22388
1781106900	14.382	0.14	0.97	14.302	14.382	14.234	40147
1781020500	14.244	-0.08	-0.59	14.41	14.414	14.244	30685
1780934100	14.328	-0.03	-0.18	14.312	14.388	14.278	169443
1780674900	14.354	-0.33	-2.23	14.47	14.482	14.354	30437
1780588500	14.682	-0.13	-0.85	14.622	14.682	14.594	10243
1780502100	14.808	-0.1	-0.64	14.912	14.912	14.808	14553
1780415700	14.904	0.16	1.07	14.844	14.904	14.838	44946
1780329300	14.746	-0.01	-0.09	14.736	14.788	14.672	11187
1780070100	14.76	0.13	0.86	14.754	14.77	14.74	1175
1779983700	14.634	-0.05	-0.34	14.59	14.648	14.582	12699
1779897300	14.684	0.02	0.15	14.698	14.728	14.68	13478
1779810900	14.662	-0.16	-1.07	14.684	14.712	14.662	5078
1779724500	14.82	0.14	0.93	14.772	14.828	14.764	17602
1779465300	14.684	-0.03	-0.22	14.778	14.79	14.676	72916
1779378900	14.716	-0.03	-0.20	14.642	14.738	14.642	17318
1779292500	14.746	0.17	1.19	14.556	14.746	14.556	6505
1779206100	14.572	-0.03	-0.23	14.698	14.7	14.572	1370
1779119700	14.606	-0.08	-0.53	14.556	14.694	14.552	7656
1778860500	14.684	-0.17	-1.16	14.766	14.766	14.638	6537
1778774100	14.856	0.08	0.51	14.808	14.87	14.804	1397
1778687700	14.78	0.1	0.68	14.736	14.78	14.712	3990
1778601300	14.68	-0.13	-0.89	14.668	14.708	14.634	6442
1778514900	14.812	0.05	0.37	14.74	14.812	14.712	7746
1778255700	14.758	-0.11	-0.75	14.756	14.786	14.74	29781
1778169300	14.87	-0.08	-0.52	14.998	15.062	14.87	6564
1778082900	14.948	0.33	2.24	14.848	15.008	14.848	7452
1777996500	14.62	0.12	0.86	14.556	14.628	14.556	18250
1777910100	14.496	-0.18	-1.23	14.606	14.606	14.466	20452
1777564500	14.676	0.29	2.00	14.496	14.684	14.496	11195
1777478100	14.388	-0.09	-0.65	14.48	14.492	14.388	30578
1777391700	14.482	-0.04	-0.29	14.538	14.574	14.482	3620
1777305300	14.524	-0.02	-0.12	14.564	14.574	14.524	6743
1777046100	14.542	-0.12	-0.80	14.578	14.642	14.542	11067
1776959700	14.66	-0.01	-0.07	14.626	14.66	14.59	7048
1776873300	14.67	-0.04	-0.24	14.686	14.686	14.632	48595
1776786900	14.706	-0.1	-0.68	14.8	14.838	14.69	13065
1776700500	14.806	-0.08	-0.52	14.812	14.83	14.772	2791
1776441300	14.884	0.14	0.94	14.746	14.884	14.746	20684
1776354900	14.746	-0.11	-0.74	14.81	14.836	14.746	12526
1776268500	14.856	0.01	0.04	14.832	14.856	14.814	5867
1776182100	14.85	0.04	0.26	14.808	14.85	14.766	9854
1776095700	14.812	-0.07	-0.50	14.708	14.866	14.708	6098
1775836500	14.886	0.08	0.57	14.848	14.908	14.824	7905
1775750100	14.802	0.05	0.31	14.77	14.802	14.748	9026
1775663700	14.756	0.45	3.12	14.758	14.796	14.74	15089
1775577300	14.31	-0.11	-0.79	14.366	14.5	14.31	21741
1775145300	14.424	0.12	0.81	14.2	14.424	14.174	5667
1775058900	14.308	0.27	1.89	14.41	14.41	14.308	21053
1774972500	14.042	-0.07	-0.47	14.086	14.126	14.042	12219
1774886100	14.108	0.14	0.97	14.002	14.108	13.998	16105
1774630500	13.972	-0.06	-0.41	14.038	14.038	13.946	6058
1774544100	14.03	-0.18	-1.27	14.184	14.184	14.03	4770
1774457700	14.21	0.17	1.18	14.248	14.248	14.154	19040
1774371300	14.044	-0.07	-0.47	14.032	14.068	13.944	23062
1774284900	14.11	0.03	0.24	13.87	14.324	13.812	14748
1774025700	14.076	-0.23	-1.61	14.352	14.352	14.076	23819
1773939300	14.306	-0.15	-1.02	14.37	14.396	14.306	11639
1773852900	14.454	-0.12	-0.81	14.668	14.668	14.41	6976
1773766500	14.572	-0.01	-0.10	14.55	14.584	14.55	6297
1773680100	14.586	0.09	0.59	14.338	14.586	14.338	8155