ETF【HSEM】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
1781884500	19.652	-0.08	-0.41	19.652	19.652	19.652	3
1781798100	19.732	0.16	0.80	19.734	19.734	19.73	3479
1781711700	19.576	0.2	1.04	19.496	19.66	19.482	12535
1781625300	19.374	-0.23	-1.17	19.592	19.594	19.374	32720
1781538900	19.604	0.34	1.76	19.656	19.656	19.586	1701
1781279700	19.264	0.5	2.66	19.082	19.344	19.082	7701
1781193300	18.764	-0.03	-0.18	18.764	18.764	18.764	213
1781106900	18.798	-0.19	-1.02	18.88	18.934	18.652	8252
1781020500	18.992	-0.03	-0.14	19.22	19.238	18.992	11643
1780934100	19.018	-0.15	-0.77	19.062	19.152	19.018	2633
1780674900	19.166	-0.34	-1.75	19.27	19.294	19.166	8502
1780588500	19.508	-0.21	-1.07	19.474	19.518	19.348	22791
1780502100	19.718	-0.1	-0.48	19.794	19.81	19.682	9391
1780415700	19.814	0.17	0.89	19.818	19.856	19.794	34894
1780329300	19.64	0.18	0.95	19.688	19.688	19.582	6573
1780070100	19.456	-0.05	-0.27	19.648	19.66	19.456	12521
1779983700	19.508	-0.12	-0.62	19.34	19.508	19.34	7308
1779897300	19.63	0.11	0.57	19.714	19.742	19.63	13163
1779810900	19.518	0.01	0.03	19.544	19.544	19.518	106
1779724500	19.512	0.49	2.59	19.434	19.512	19.432	4480
1779465300	19.02	0.26	1.41	19.072	19.072	18.998	11128
1779378900	18.756	0.14	0.74	18.798	18.798	18.702	15431
1779292500	18.618	0.06	0.32	18.618	18.618	18.618	162
1779206100	18.558	-0.19	-1.01	18.692	18.692	18.48	33233
1779119700	18.748	-0.17	-0.90	18.714	18.88	18.712	12025
1778860500	18.918	-0.22	-1.15	19.02	19.02	18.838	40557
1778774100	19.138	-0.04	-0.21	19.138	19.138	19.138	50
1778687700	19.178	0.3	1.61	19.136	19.178	19.102	877
1778601300	18.874	-0.4	-2.10	19.082	19.092	18.874	20182
1778514900	19.278	-0.02	-0.09	19.278	19.278	19.278	0
1778255700	19.296	-0.17	-0.89	19.244	19.296	19.204	421
1778169300	19.47	0.24	1.24	19.47	19.47	19.47	26
1778082900	19.232	0.24	1.26	19.14	19.246	19.14	2506
1777996500	18.992	0.09	0.48	18.926	19.03	18.926	7189
1777910100	18.902	0.31	1.66	18.98	19.04	18.902	12109
1777564500	18.594	-0.04	-0.20	18.688	18.688	18.594	1597
1777478100	18.632	0.09	0.46	18.724	18.724	18.596	1045
1777391700	18.546	-0.2	-1.05	18.616	18.616	18.538	3409
1777305300	18.742	-0.06	-0.32	18.78	18.78	18.742	148
1777046100	18.802	0.21	1.14	18.802	18.802	18.802	0
1776959700	18.59	-0.2	-1.06	18.546	18.59	18.546	411
1776873300	18.79	-0.03	-0.18	18.79	18.79	18.79	0
1776786900	18.824	0.14	0.76	18.84	18.84	18.824	491
1776700500	18.682	-0.13	-0.68	18.632	18.692	18.632	513
1776441300	18.81	0.25	1.35	18.492	18.81	18.492	33
1776354900	18.56	0.16	0.85	18.56	18.56	18.56	0
1776268500	18.404	0.08	0.44	18.38	18.404	18.38	759
1776182100	18.324	0.16	0.90	18.306	18.354	18.302	98579
1776095700	18.16	0.13	0.73	18.16	18.16	18.16	0
1775836500	18.028	0	0.00	18.028	18.028	18.028	0
1775750100	18.028	-0.13	-0.72	18.028	18.028	18.028	13
1775663700	18.158	0.88	5.07	18.192	18.192	18.158	1544
1775577300	17.282	-0.01	-0.06	17.648	17.648	17.282	2242
1775145300	17.292	-0.17	-0.95	17.292	17.292	17.292	183
1775058900	17.458	0.42	2.47	17.396	17.48	17.396	674
1774972500	17.038	-0.06	-0.37	17.014	17.038	16.982	6954
1774886100	17.102	0.13	0.75	17.102	17.102	17.102	0
1774630500	16.974	-0.14	-0.82	16.974	16.974	16.974	0
1774544100	17.114	-0.34	-1.95	17.114	17.114	17.114	0
1774457700	17.454	0.38	2.25	17.35	17.454	17.35	523
1774371300	17.07	-0.04	-0.25	16.982	17.07	16.982	3882
1774284900	17.112	0.17	1.03	16.658	17.136	16.658	6088