Hsbc Msci Taiwan Capped Ucits Etf【HTWN】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783094100	153.07	3.15	2.10	152.21	153.07	151.6	820
1783007700	149.91999	-1.68	-1.11	150.16	152.52	149.5	3570
1782921300	151.6	-1.34	-0.88	153.07	153.83	151.6	2058
1782834900	152.94	6.45	4.40	151.22	153.13999	150.65	1160
1782748500	146.49	2.03	1.41	146.9	147.94	145.85	4454
1782489300	144.46	-4.91	-3.29	145.11	145.38999	142.84	4421
1782402900	149.37	0.04	0.03	151.9	152.63999	148.46	1565
1782316500	149.33	-2.72	-1.79	150.01	150.01	148.13	5078
1782230100	152.05	-1.23	-0.80	152.38	152.38	149.63	3040
1782143700	153.28	-0.87	-0.56	153.28	153.28	153.28	0
1781884500	154.15	0.14	0.09	153.88	154.15	153.31	731
1781798100	154.01	4.44	2.97	152.49	154.01	152.21	1136
1781711700	149.57	0.52	0.35	149.33	149.74	148.3	1263
1781625300	149.05	0.12	0.08	149.05	149.05	149.05	0
1781538900	148.93	7.64	5.41	147.55	148.93	147.55	285
1781279700	141.29	0.91	0.65	141.29	141.29	141.29	0
1781193300	140.38	1.34	0.96	140.09	141.13	140.04	767
1781106900	139.04	-2.52	-1.78	140.02	141.33	137.69	6554
1781020500	141.56	-1.81	-1.26	146.76	146.76	141.56	3120
1780934100	143.37	1.57	1.11	140.91999	143.75	140.6	7439
1780674900	141.8	-5.54	-3.76	144.29	144.88999	141.8	2410
1780588500	147.34	-2.73	-1.82	147.78	147.85	145.91999	2266
1780502100	150.07	0	0.00	150.94999	150.96	149.96	11591
1780415700	150.07	1.8	1.21	147.97	150.09	147.97	8309
1780329300	148.27	2.86	1.97	149.16	149.16	147.34	5766
1780070100	145.41	2.21	1.54	145.46	146.13999	145.29	4971
1779983700	143.19999	-1.74	-1.20	142.29	143.19999	142.29	3885
1779897300	144.94	1.95	1.36	145.57	146.84	144.93	4880
1779810900	142.99	1.13	0.80	141.11	143.22	141.11	211
1779724500	141.86	5.71	4.19	141.47	142.38	141.47	4918
1779465300	136.15	4.33	3.28	135.94	136.15	135.94	127
1779378900	131.82	4.24	3.32	130.87	131.82	130.87	34
1779292500	127.58	2.2	1.75	127.63	127.63	127.58	1470
1779206100	125.38	-3.35	-2.60	125.22	125.38	124.9	171
1779119700	128.72999	-0.03	-0.02	129.03	130.24	128.72999	7481
1778860500	128.76	-2.93	-2.22	129.88	129.88	127.94	169
1778774100	131.69	1.01	0.77	131.15	131.94999	131.15	521
1778687700	130.68	0.66	0.51	130.74	130.74	130.04	1345
1778601300	130.02	-2.9	-2.18	131.18	131.18	130.01	82
1778514900	132.91999	0.34	0.26	132.19999	132.91999	132.19999	1825
1778255700	132.58	0.24	0.18	131.46	132.58	131.01	994
1778169300	132.34	1.51	1.15	132.81	132.81	132.28	775
1778082900	130.83	3.12	2.44	130.12	131.16999	130.12	1790
1777996500	127.71	0.51	0.40	128.19999	128.19999	127.47	1667
1777910100	127.2	3.62	2.93	127.1	127.64	126.18	98
1777564500	123.58	1.12	0.91	122.77	123.58	122.77	540
1777478100	122.46	1.28	1.06	121.92	122.46	121.65	118
1777391700	121.18	-1.14	-0.93	122.44	122.86	121.18	471
1777305300	122.32	0.55	0.45	122.27	122.64	122.25	96
1777046100	121.77	4.19	3.56	120.89	121.77	120.89	77
1776959700	117.58	-0.74	-0.63	116.39	117.58	115.97	178
1776873300	118.32	3.14	2.73	118.32	118.32	118.32	0
1776786900	115.18	1.12	0.98	115.18	115.18	115.18	0
1776700500	114.06	-0.47	-0.41	112.93	114.06	112.89	1190
1776441300	114.53	2.94	2.63	111.85	114.54	111.85	1622
1776354900	111.59	0.88	0.79	111.62	111.62	111.59	202
1776268500	110.71	1.47	1.35	110.8	110.81	110.45	745
1776182100	109.24	3.07	2.89	109.06	109.24	109.06	1367
1776095700	106.17	-0.23	-0.22	105.99	106.17	105.99	1700
1775836500	106.4	1.99	1.91	106.4	106.4	106.4	95
1775750100	104.41	-0.77	-0.73	104.68	104.68	104.41	2005
1775663700	105.18	6.42	6.50	104.84	105.18	104.84	1247
1775577300	98.76	0.05	0.05	98.76	98.76	98.76	0