Hsbc Nasdaq Global Semiconductor Ucits Etf【HNSC】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
1783007700	38.86	-2.49	-6.02	39.785	41.025	38.465	96179
1782921300	41.35	-1.66	-3.86	42.76	42.88	40.9	29413
1782834900	43.01	2.45	6.03	42.145	43.1	41.77	24495
1782748500	40.565	-0.21	-0.50	40.875	41.14	39.12	19759
1782489300	40.77	-1.05	-2.50	41.515	41.515	40.26	34115
1782402900	41.815	1.16	2.84	42.965	43.35	41.215	78224
1782316500	40.66	-0.17	-0.42	41.275	41.3	40.25	48944
1782230100	40.83	-3.14	-7.14	41.965	42.07	40.66	70572
1782143700	43.97	1.29	3.02	43.565	44.435	43.355	19743
1781884500	42.68	0	0.00	42.415	42.8	42.41	8252
1781798100	42.68	2.12	5.23	41.57	42.835	41.425	56523
1781711700	40.56	0.9	2.27	40.04	40.59	39.9	43388
1781625300	39.66	-0.97	-2.39	40.8	41.08	39.65	55045
1781538900	40.63	1.55	3.95	40.58	40.76	40.305	50144
1781279700	39.085	2.14	5.79	38.1	39.27	37.64	53579
1781193300	36.945	0.84	2.33	36.51	37.635	36.375	70806
1781106900	36.105	-0.01	-0.03	36.36	37.305	35.545	112089
1781020500	36.115	-1.15	-3.09	38.17	38.37	36.115	90779
1780934100	37.265	0.79	2.15	35.4	37.65	35.4	82679
1780674900	36.48	-2.04	-5.30	37.625	37.7	36.48	89415
1780588500	38.52	-1.37	-3.43	39.395	39.395	37.705	147112
1780502100	39.89	0.83	2.11	39.83	40.39	39.14	54153
1780415700	39.065	1.04	2.72	38.085	39.185	38	47358
1780329300	38.03	0.45	1.18	38.155	38.155	37.22	28171
1780070100	37.585	-0.29	-0.77	37.875	38.365	37.54	58453
1779983700	37.875	0.88	2.36	37.04	37.875	36.945	70367
1779897300	37	-0.19	-0.50	37.86	38.855	36.805	87476
1779810900	37.185	0.62	1.70	36.675	37.67	36.3	59538
1779724500	36.565	0.85	2.38	36.325	36.71	36.28	11283
1779465300	35.715	1.3	3.78	35.125	35.715	35	30568
1779378900	34.415	0.27	0.81	34.37	34.795	34.275	84416
1779292500	34.14	1.67	5.13	33.24	34.155	33.24	97971
1779206100	32.475	-0.75	-2.24	32.82	33.03	31.895	144467
1779119700	33.22	-0.94	-2.74	33.81	34.52	33.07	80243
1778860500	34.155	-1.32	-3.72	34.595	34.615	33.635	60332
1778774100	35.475	0.55	1.56	35.185	35.48	34.85	66035
1778687700	34.93	1.64	4.91	34.675	35.145	34.32	71299
1778601300	33.295	-1.86	-5.28	34.57	34.67	33.255	88119
1778514900	35.15	1.11	3.25	34.765	35.24	34.48	213700
1778255700	34.045	0.89	2.68	33.174999	34.115	33.049999	32143
1778169300	33.155	0.1	0.30	33.455	33.525	32.715	87060
1778082900	33.055	1.26	3.96	32.509999	33.325	32.435	44168
1777996500	31.795	1.31	4.28	30.82	31.95	30.82	52913
1777910100	30.49	0.55	1.84	30.97	31.07	30.49	58687
1777564500	29.94	0.45	1.53	29.64	30.11	29.64	27797
1777478100	29.49	0.84	2.93	29.2	29.53	29.17	28473
1777391700	28.65	-0.95	-3.21	29.68	29.68	28.61	28820
1777305300	29.6	-0.25	-0.84	30.15	30.35	29.59	21907
1777046100	29.85	0.96	3.31	29.39	29.935	29.305	37534
1776959700	28.895	0.6	2.12	28.48	28.895	28.295	35078
1776873300	28.295	0.7	2.52	28.03	28.295	27.89	25137
1776786900	27.6	0.28	1.02	27.74	27.82	27.6	21391
1776700500	27.32	-0.06	-0.22	27.2	27.4	27.155	10500
1776441300	27.38	0.5	1.88	26.86	27.38	26.85	11678
1776354900	26.875	0.52	1.95	26.81	26.905	26.56	7492
1776268500	26.36	0.02	0.06	26.575	26.67	26.35	20468
1776182100	26.345	0.55	2.13	26.315	26.44	26.275	6945
1776095700	25.795	0.75	2.99	25.5	25.795	25.47	2167
1775836500	25.045	0	0.00	25.045	25.045	25.045	0
1775750100	25.045	0.32	1.29	24.605	25.045	24.6	3003
1775663700	24.725	1.93	8.44	24.62	24.915	24.555	9897
1775577300	22.8	0.03	0.13	23.08	23.33	22.8	8281