HSBC Euro Stoxx 50 UCITS ETF【50E】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
1781886600	67.39	-0.1	-0.15	67.45	67.6	67.16	3529
1781800200	67.49	0.41	0.61	67.34	67.6	67.099999	3514
1781713800	67.08	0.19	0.28	66.76	67.17	66.76	1109
1781627400	66.89	0.3	0.45	66.709999	67.06	66.66	3241
1781541000	66.59	0.69	1.05	67.099999	67.099999	66.489999	3855
1781281800	65.9	1.2	1.85	65.48	66.15	65.4	20504
1781195400	64.7	0.58	0.90	64.36	64.8	64.34	3802
1781109000	64.12	-0.68	-1.05	64.709999	64.72	63.78	2154
1781022600	64.8	0.13	0.20	64.8	65.48	64.78	2189
1780936200	64.67	-0.04	-0.06	63.94	64.91	63.88	5335
1780677000	64.709999	-0.35	-0.54	64.9	65.09	64.7	4303
1780590600	65.06	0.43	0.67	64.68	65.06	64.56	3810
1780504200	64.629999	-0.53	-0.81	64.94	64.97	64.519999	2012
1780417800	65.16	0.89	1.38	64.879999	65.16	64.84	756
1780331400	64.269999	-0.28	-0.43	64.599999	64.709999	64	3854
1780072200	64.55	0.03	0.05	64.65	65.01	64.55	5864
1779985800	64.519999	-0.26	-0.40	64.58	64.61	64.209999	10631
1779899400	64.78	-0.05	-0.08	65.01	65.3	64.55	2315
1779813000	64.83	-0.6	-0.92	65.209999	65.209999	64.83	13357
1779726600	65.43	1.23	1.92	64.84	65.43	64.73	13033
1779467400	64.2	0.54	0.85	63.96	64.3	63.82	25520
1779381000	63.66	-0.09	-0.14	63.55	63.96	63.21	10010
1779294600	63.75	1.28	2.05	62.31	63.95	62.29	21479
1779208200	62.47	0.1	0.16	62.42	62.96	62.42	5896
1779121800	62.37	0.48	0.78	61.49	62.58	61.43	30743
1778862600	61.89	-0.76	-1.21	62.42	62.52	61.78	6728
1778776200	62.65	0	0.00	62.65	62.65	62.65	0
1778689800	62.65	0	0.00	62.65	62.65	62.65	0
1778603400	62.65	0	0.00	62.65	62.65	62.65	0
1778517000	62.65	0.02	0.03	62.79	62.79	62.39	4041
1778257800	62.63	-0.59	-0.93	62.75	63.11	62.63	553
1778171400	63.22	-0.71	-1.11	63.95	64.269999	63.22	11785
1778085000	63.93	1.79	2.88	62.83	64.209999	62.83	22626
1777998600	62.14	1.16	1.90	61.07	62.14	61.07	12228
1777912200	60.98	-1.12	-1.80	62.1	62.16	60.84	18468
1777566600	62.1	0.79	1.29	60.79	62.1	60.78	15265
1777480200	61.31	-0.33	-0.54	61.66	61.66	61.22	950
1777393800	61.64	-0.11	-0.18	61.75	62.05	61.48	983
1777307400	61.75	-0.28	-0.45	62.12	62.43	61.75	8134
1777048200	62.03	-0.26	-0.42	62	62.33	61.59	1107
1776961800	62.29	0	0.00	62.29	62.29	62.29	0
1776875400	62.29	-0.35	-0.56	62.79	62.79	62.29	12118
1776789000	62.64	-0.34	-0.54	63.13	63.37	62.5	19808
1776702600	62.98	-0.74	-1.16	62.91	63.15	62.83	3100
1776443400	63.72	1.26	2.02	62.41	63.93	62.41	3163
1776357000	62.46	-0.04	-0.06	62.67	62.78	62.4	8415
1776270600	62.5	-0.4	-0.64	62.75	62.85	62.45	31006
1776184200	62.9	0.8	1.29	62.49	62.9	62.49	25700
1776097800	62.1	-0.37	-0.59	61.67	62.1	61.47	1905
1775838600	62.47	0.66	1.07	62.06	62.59	62.06	1511
1775752200	61.81	-0.12	-0.19	61.99	61.99	61.5	1161
1775665800	61.93	2.81	4.75	62.07	62.41	61.66	65274
1775579400	59.12	-1	-1.66	59.76	60.39	58.92	38959
1775147400	60.12	0	0.00	60.12	60.12	60.12	0
1775061000	60.12	2	3.44	60.04	60.18	59.41	67730
1774974600	58.12	0	0.00	58.12	58.12	58.12	0
1774888200	58.12	0.42	0.73	57.58	58.42	57.52	15683
1774632600	57.7	-0.86	-1.47	58.37	58.37	57.47	5114
1774546200	58.56	-0.6	-1.01	58.81	58.81	58.3	45886
1774459800	59.16	0.72	1.23	59.41	59.6	58.99	63583
1774373400	58.44	0.02	0.03	58.61	58.69	57.85	106768
1774287000	58.42	0.72	1.25	56.7	59.6	56.38	83971