HSBC MSCI MALAYINAV USD【D8TB】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-1.5826	-3.50942551064	45.0957	45.1098	43.3204	IX
4	-1.4292	-3.18007756612	44.9423	45.8728	43.3204	IX
12	0.3389	0.784959536019	43.1742	45.8728	41.7825	IX
26	0.7746	1.81241737543	42.7385	45.8728	41.6172	IX
52	3.0978	7.6649189787	40.4153	45.8728	40.0341	IX
156	2.219	5.37364902008	41.2941	45.8728	36.8722	IX
260	2.219	5.37364902008	41.2941	45.8728	36.8722	IX

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
1741800600	43.6117	-0.42	-0.95	44.0418	44.4395	43.4441
1741714200	44.0304	-0.78	-1.75	44.9239	44.9497	43.9394
1741627800	44.8136	0.21	0.47	44.594	45.0934	44.3239
1741368600	44.6034	-0.25	-0.56	44.6882	44.7834	44.3344
1741282200	44.8545	-0.04	-0.08	45.0957	45.1098	44.6001
1741195800	44.8914	-0.48	-1.06	45.8496	45.8544	44.6781
1741109400	45.373	-0.31	-0.68	45.5511	45.6512	45.2847
1741023000	45.6821	0.45	1.00	45.2213	45.8728	45.1924
1740763800	45.2309	0.11	0.25	45.1897	45.5458	45.0743
1740677400	45.1198	0.07	0.16	45.396	45.4129	44.8725
1740591000	45.0484	-0.25	-0.56	45.3719	45.5192	45.0179
1740504600	45.3018	0.39	0.87	44.9071	45.3614	44.8177
1740418200	44.913	0.31	0.71	44.6623	45.051	44.6338
1740159000	44.5982	0.24	0.53	44.3588	44.6265	44.307
1740072600	44.3611	-0.41	-0.90	44.7425	44.8345	44.1656
1739986200	44.7662	0.31	0.70	44.5048	44.7991	44.4577
1739899800	44.4554	-0.22	-0.50	44.6558	44.6747	44.2551
1739813400	44.6795	0.1	0.22	44.5945	44.7149	44.4507
1739554200	44.5827	-0.33	-0.73	45.0464	45.1577	44.5497
1739467800	44.9107	-0.01	-0.03	44.9423	44.9897	44.7268
1739381400	44.9233	0.24	0.53	44.7789	45.0442	44.708
1739295000	44.6843	0.36	0.81	44.3397	44.802	44.3303
1739208600	44.3232	0.1	0.22	44.2011	44.4333	44.1611
1738949400	44.2246	0.18	0.41	44.1752	44.387	44.1024
1738863000	44.0461	0.56	1.28	43.4577	44.4288	43.4438
1738776600	43.4878	-0.1	-0.23	43.5947	43.5947	43.2333
1738690200	43.5877	-0.35	-0.81	43.9285	43.9402	43.4373
1738603800	43.9425	0.06	0.14	43.6093	43.9941	43.5109
1738344600	43.8832	-0.07	-0.17	43.9556	44.195	43.7707
1738258200	43.958	0.29	0.67	43.6287	43.977	43.5697
1738171800	43.6633	0.01	0.02	43.6324	43.6656	43.2686
1738085400	43.6556	0.36	0.82	43.3436	43.94	43.3414
1737999000	43.3001	0.51	1.18	42.6364	43.3162	42.6207
1737739800	42.7938	0.26	0.61	42.5894	42.8135	42.5517
1737653400	42.5332	-0.17	-0.41	42.5122	42.6195	42.3734
1737567000	42.7072	0	0.00	42.7072	42.7072	42.7072
1737480600	42.7072	0.18	0.43	42.4385	42.719	42.4273
1737394200	42.5241	-0.05	-0.11	42.5681	42.7119	42.4734
1737135000	42.5726	0.61	1.44	41.9313	42.6157	41.929
1737048600	41.967	0.06	0.14	41.9286	42.0315	41.7825
1736962200	41.9063	0	0.01	41.8574	42.1422	41.8508
1736875800	41.9042	-0.24	-0.57	42.1529	42.1709	41.8849
1736789400	42.1462	-0.07	-0.17	42.112	42.2053	41.9895
1736530200	42.2199	-0.45	-1.06	42.6696	42.7367	42.1991
1736443800	42.6719	0.24	0.56	42.44	42.6925	42.4332
1736357400	42.4355	0.03	0.06	42.3876	42.5802	42.1568
1736271000	42.4102	-0.1	-0.24	42.606	42.6947	42.1822
1736184600	42.5133	-0.29	-0.68	42.8902	42.8993	42.3531
1735925400	42.8033	-0.28	-0.64	43.0702	43.0955	42.6121
1735839000	43.0794	0.3	0.70	42.5882	43.1108	42.5882
1735579800	42.7813	-0.16	-0.37	42.9599	43.0197	42.7131
1735320600	42.9416	0.58	1.36	42.4836	43.0165	42.4587
1734975000	42.3659	-0.38	-0.89	42.7696	42.7696	42.2878
1734715800	42.7443	-0.14	-0.34	42.8954	42.8954	42.3092
1734629400	42.8885	-0.36	-0.83	43.1742	43.1858	42.7752
1734543000	43.2459	-0.27	-0.61	43.4694	43.4856	43.167
1734456600	43.5134	-0.26	-0.60	43.9023	43.9257	43.4488
1734370200	43.7764	-0.08	-0.18	43.8141	43.8397	43.4746
1734111000	43.8539	0.14	0.32	43.7883	43.8797	43.5001