HSBC S&P 500 ETF【HSPD】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
1782834900	66.18	0.52	0.79	66.18	66.18	66.18	584
1782748500	65.66	0.61	0.94	65.67	65.67	65.66	1186
1782489300	65.05	-0.67	-1.02	64.989999	65.05	64.93	1291
1782402900	65.72	-0.04	-0.06	65.72	65.72	65.72	892
1782316500	65.76	-0.34	-0.51	65.76	65.76	65.76	2
1782230100	66.099999	-0.12	-0.18	66.099999	66.099999	66.099999	0
1782143700	66.22	0.25	0.38	66.22	66.22	66.22	978
1781884500	65.97	-0.03	-0.05	65.97	65.97	65.97	0
1781798100	66	0.39	0.59	66	66.06	66	4015
1781711700	65.61	-0.35	-0.53	65.73	65.73	65.61	1315
1781625300	65.959999	0	0.00	65.959999	65.959999	65.959999	0
1781538900	65.959999	0.87	1.34	65.61	65.959999	65.55	163
1781279700	65.09	0.91	1.42	64.69	65.09	64.519999	5793
1781193300	64.18	-0.34	-0.53	64.14	64.18	64.14	628
1781106900	64.519999	-0.53	-0.81	64.129999	64.519999	64.129999	587
1781020500	65.05	-0.06	-0.09	65.15	65.15	65.05	57
1780934100	65.11	-0.54	-0.82	65.11	65.11	65.11	1010
1780674900	65.65	-0.24	-0.36	65.709999	65.709999	65.65	67
1780588500	65.89	-0.09	-0.14	65.69	65.89	65.45	35
1780502100	65.98	-0.2	-0.30	66.28	66.28	65.98	572
1780415700	66.18	0.21	0.32	65.9	66.18	65.9	388
1780329300	65.97	0.32	0.49	65.98	65.98	65.97	287
1780070100	65.65	0.34	0.52	65.78	65.78	65.65	111
1779983700	65.31	-0.02	-0.03	65.47	65.47	65.31	492
1779897300	65.33	-0.24	-0.37	65.519999	65.519999	65.33	197
1779810900	65.569999	0.1	0.15	65.569999	65.569999	65.569999	400
1779724500	65.47	0.19	0.29	65.53	65.53	65.459999	81
1779465300	65.28	0.65	1.01	65.05	65.28	65.03	1728
1779378900	64.629999	0.3	0.47	64.68	64.7	64.58	1714
1779292500	64.33	0.15	0.23	64.34	64.36	64.33	1650
1779206100	64.18	-0.11	-0.17	64.18	64.18	64.18	3
1779119700	64.29	-0.22	-0.34	64.05	64.31	64.05	8582
1778860500	64.51	-0.03	-0.05	64.47	64.51	64.47	467
1778774100	64.54	1.22	1.93	64.4	64.54	64.4	200
1778687700	63.32	-0.23	-0.36	63.32	63.32	63.32	0
1778601300	63.55	0.08	0.13	63.55	63.55	63.55	100
1778514900	63.47	0.16	0.25	63.47	63.47	63.47	8
1778255700	63.31	-0.06	-0.09	63.32	63.32	63.29	721
1778169300	63.37	0.4	0.64	63.32	63.37	63.32	1065
1778082900	62.97	0.32	0.51	62.74	62.97	62.74	1381
1777996500	62.65	0.86	1.39	62.49	62.65	62.49	998
1777910100	61.79	0	0.00	61.79	61.79	61.79	0
1777564500	61.79	0.13	0.21	61.79	61.79	61.79	0
1777478100	61.66	0.03	0.05	61.66	61.66	61.66	0
1777391700	61.63	0.02	0.03	61.92	61.92	61.63	16997
1777305300	61.61	0.16	0.26	61.61	61.61	61.61	555
1777046100	61.45	-0.15	-0.24	61.47	61.47	61.45	1262
1776959700	61.6	0.44	0.72	61.54	61.6	61.53	6821
1776873300	61.16	0.06	0.10	61.04	61.16	61.04	735
1776786900	61.1	0.25	0.41	61.1	61.1	61.1	100
1776700500	60.85	0.27	0.45	60.9	60.9	60.85	79
1776441300	60.58	0.23	0.38	60.48	60.58	60.48	2218
1776354900	60.35	0.55	0.92	60.35	60.35	60.35	0
1776268500	59.8	0.79	1.34	59.65	59.8	59.65	18
1776182100	59.01	0.55	0.94	59.01	59.01	59.01	10
1776095700	58.46	-0.07	-0.12	58.51	58.61	58.46	5746
1775836500	58.53	0	0.00	58.53	58.53	58.53	0
1775750100	58.53	-0.04	-0.07	58.49	58.53	58.49	652
1775663700	58.57	1.39	2.43	58.64	58.64	58.56	769
1775577300	57.18	0.28	0.49	57.18	57.18	57.18	0
1775145300	56.9	-0.31	-0.54	56.81	56.9	56.81	1521
1775058900	57.21	0.84	1.49	57.35	57.35	57.21	16