ETF【HSXD】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	25.96	-0.6	-2.26	26.015	26.51	25.95	24662
1782921300	26.56	-0.43	-1.59	26.585	26.7	26.56	4048
1782834900	26.99	0.39	1.47	26.805	27.095	26.7	18469
1782748500	26.6	0.04	0.15	26.535	26.6	26.535	34
1782489300	26.56	-0.85	-3.10	26.49	26.56	26.285	2728
1782402900	27.41	0.56	2.09	27.25	27.41	27.25	5449
1782316500	26.85	-0.2	-0.72	26.855	26.995	26.815	10631
1782230100	27.045	-1.31	-4.60	26.855	27.045	26.725	19894
1782143700	28.35	0.76	2.75	28.055	28.47	28.055	16587
1781884500	27.59	-0.03	-0.11	27.69	27.72	27.58	5067
1781798100	27.62	0.5	1.84	27.53	27.62	27.53	1917
1781711700	27.12	0.13	0.48	27.175	27.175	27.12	398
1781625300	26.99	-0.05	-0.18	27.195	27.195	26.985	5502
1781538900	27.04	0.84	3.19	26.87	27.04	26.87	207
1781279700	26.205	0.7	2.76	25.95	26.205	25.935	9489
1781193300	25.5	-0.01	-0.02	25.415	25.5	25.375	1889
1781106900	25.505	-0.63	-2.41	25.385	25.505	24.945	15600
1781020500	26.135	0.54	2.11	26.155	26.21	26.135	89
1780934100	25.595	-0.16	-0.62	25.27	25.735	25.27	7922
1780674900	25.755	-0.48	-1.83	26.01	26.025	25.755	13728
1780588500	26.235	-0.88	-3.23	26.695	26.695	26.235	4809
1780502100	27.11	-0.25	-0.91	27.215	27.26	27.07	7195
1780415700	27.36	0.36	1.31	27.07	27.36	27.07	3863
1780329300	27.005	0.19	0.71	27.13	27.185	27.005	222
1780070100	26.815	0.22	0.81	26.975	27.05	26.815	18248
1779983700	26.6	0.34	1.29	26.28	26.6	26.215	5358
1779897300	26.26	0.29	1.10	26.51	26.645	26.26	13902
1779810900	25.975	0.42	1.62	25.915	25.975	25.915	225
1779724500	25.56	0.61	2.47	25.52	25.585	25.44	2549
1779465300	24.945	0.44	1.80	25.02	25.02	24.915	2232
1779378900	24.505	0.36	1.49	24.53	24.67	24.505	14895
1779292500	24.145	0.29	1.24	23.99	24.15	23.96	4226
1779206100	23.85	-0.35	-1.43	24.005	24.03	23.845	13061
1779119700	24.195	-0.12	-0.49	24.24	24.395	24.195	916
1778860500	24.315	-0.63	-2.53	24.59	24.59	24.315	6694
1778774100	24.945	0.36	1.46	24.885	25	24.85	4059
1778687700	24.585	0.32	1.30	24.745	24.79	24.585	2722
1778601300	24.27	-0.39	-1.58	24.385	24.385	24.23	5729
1778514900	24.66	0.09	0.35	24.66	24.66	24.66	21
1778255700	24.575	0.06	0.27	24.39	24.575	24.365	5350
1778169300	24.51	0.11	0.45	24.56	24.58	24.5	80
1778082900	24.4	0.57	2.39	24.13	24.445	24.13	17421
1777996500	23.83	0.15	0.61	23.7	23.84	23.7	684
1777910100	23.685	0.67	2.93	23.6	23.685	23.555	5218
1777564500	23.01	0.03	0.13	22.92	23.01	22.92	337
1777478100	22.98	0.13	0.55	23.05	23.05	22.975	264
1777391700	22.855	-0.26	-1.12	23.07	23.07	22.825	3724
1777305300	23.115	0.06	0.26	23.115	23.125	23.11	154
1777046100	23.055	0.13	0.59	22.975	23.055	22.88	8121
1776959700	22.92	-0.04	-0.15	22.775	22.92	22.695	648
1776873300	22.955	0.11	0.48	22.81	22.955	22.81	114
1776786900	22.845	0.09	0.42	22.995	23.025	22.845	91
1776700500	22.75	-0.23	-0.98	22.715	22.805	22.715	666
1776441300	22.975	0.36	1.57	22.55	23.04	22.55	9335
1776354900	22.62	0.16	0.69	22.57	22.62	22.57	390
1776268500	22.465	0.03	0.13	22.405	22.465	22.405	421
1776182100	22.435	0.49	2.26	22.34	22.435	22.32	83
1776095700	21.94	0.14	0.64	21.925	21.94	21.865	177
1775836500	21.8	0	0.00	21.8	21.8	21.8	0
1775750100	21.8	-0.19	-0.86	21.67	21.8	21.67	190
1775663700	21.99	1.15	5.49	21.86	22.05	21.86	1051
1775577300	20.845	0.29	1.44	20.975	21.145	20.845	911