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

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
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
1775145300	20.55	-0.4	-1.89	20.55	20.55	20.55	48
1775058900	20.945	0.7	3.43	20.935	21.04	20.91	138
1774972500	20.25	-0.16	-0.76	20.21	20.25	20.21	492
1774886100	20.405	-0.06	-0.27	20.5	20.5	20.405	351
1774630500	20.46	-0.29	-1.40	20.4	20.465	20.4	253
1774544100	20.75	-0.34	-1.59	20.62	20.75	20.62	117
1774457700	21.085	0.39	1.88	21.05	21.085	20.945	1772
1774371300	20.695	-0.3	-1.41	20.765	20.765	20.58	6971
1774284900	20.99	0.35	1.72	20.28	20.995	20.255	15097
1774025700	20.635	-0.29	-1.36	21.1	21.1	20.635	10731
1773939300	20.92	-0.56	-2.61	21.13	21.13	20.92	1354
1773852900	21.48	-0.11	-0.49	21.835	21.84	21.48	611
1773766500	21.585	0.16	0.72	21.44	21.585	21.44	67
1773680100	21.43	0.41	1.95	21.055	21.43	21.055	273
1773420900	21.02	0.04	0.17	21.02	21.02	21.02	0
1773334500	20.985	-1.33	-5.96	21.36	21.36	20.985	334
1773212400	22.315	0	0.00	22.315	22.315	22.315	0
1773126000	22.315	0	0.00	22.315	22.315	22.315	0
1773039600	22.315	0	0.00	22.315	22.315	22.315	0