HSBC MSCI Emerging Markets UCITS ETF USD ACC【HEMA】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
1780590600	16.5	-0.31	-1.84	16.59	16.59	16.309999	21546
1780504200	16.81	-0.16	-0.94	16.87	16.93	16.77	28156
1780417800	16.97	0.26	1.56	16.78	16.97	16.78	2875
1780331400	16.71	0.28	1.70	16.739999	16.739999	16.649999	3302
1780072200	16.43	0.12	0.74	16.48	16.51	16.379999	28744
1779985800	16.309999	0.04	0.25	16.17	16.32	16.16	8645
1779899400	16.27	0.08	0.49	16.329999	16.53	16.27	9915
1779813000	16.19	0.04	0.25	16.16	16.19	16.129999	100254
1779726600	16.149999	0.29	1.83	16.03	16.149999	16.02	27466
1779467400	15.86	0.2	1.28	15.85	15.88	15.85	80
1779381000	15.66	0.06	0.38	15.66	15.73	15.64	28085
1779294600	15.6	0.27	1.76	15.4	15.6	15.4	15288
1779208200	15.33	-0.17	-1.10	15.45	15.45	15.25	10966
1779121800	15.5	-0.06	-0.39	15.57	15.72	15.5	39711
1778862600	15.56	-0.51	-3.17	15.73	15.73	15.56	2284
1778776200	16.07	0.15	0.94	15.95	16.07	15.92	11082
1778689800	15.92	0.4	2.58	15.83	15.93	15.74	12745
1778603400	15.52	-0.5	-3.12	15.72	15.72	15.52	30535
1778517000	16.02	0.19	1.20	15.95	16.02	15.92	1451
1778257800	15.83	-0.06	-0.38	15.85	15.85	15.83	7542
1778171400	15.89	-0.03	-0.19	15.98	16.01	15.89	15618
1778085000	15.92	0.44	2.84	15.71	15.92	15.71	1513
1777998600	15.48	0.23	1.51	15.31	15.51	15.3	22507
1777912200	15.25	0.27	1.80	15.34	15.35	15.25	6145
1777566600	14.98	0.01	0.07	14.89	15.02	14.89	1709
1777480200	14.97	-0.13	-0.86	15.04	15.05	14.94	5723
1777393800	15.1	0	0.00	15.1	15.1	15.1	0
1777307400	15.1	0.05	0.33	15.11	15.14	15.1	3029
1777048200	15.05	0.16	1.07	14.95	15.05	14.91	6743
1776961800	14.89	0	0.00	14.85	14.89	14.8	5739
1776875400	14.89	-0.04	-0.27	14.92	14.92	14.85	12123
1776789000	14.93	0.07	0.47	14.96	15	14.93	914
1776702600	14.86	-0.17	-1.13	14.84	14.89	14.79	768
1776443400	15.03	0.32	2.18	14.67	15.04	14.67	7272
1776357000	14.71	0.11	0.75	14.76	14.76	14.67	474
1776270600	14.6	0.12	0.83	14.59	14.6	14.58	784
1776184200	14.48	0.16	1.12	14.45	14.49	14.45	932
1776097800	14.32	0.12	0.85	14.26	14.32	14.24	120
1775838600	14.2	0	0.00	14.2	14.2	14.2	0
1775752200	14.2	-0.11	-0.77	14.25	14.27	14.17	1822
1775665800	14.31	0.75	5.53	14.32	14.4	14.3	859
1775579400	13.56	-0.06	-0.44	13.59	13.81	13.55	7192
1775147400	13.62	-0.08	-0.58	13.43	13.65	13.4	399
1775061000	13.7	0.34	2.54	13.77	13.77	13.63	21384
1774974600	13.36	-0.01	-0.07	13.23	13.36	13.17	46241
1774888200	13.37	0.02	0.15	13.34	13.41	13.3	40916
1774632600	13.35	-0.13	-0.96	13.5	13.5	13.3	12133
1774546200	13.48	-0.22	-1.61	13.61	13.61	13.48	27170
1774459800	13.7	0.12	0.88	13.78	13.79	13.7	2080
1774373400	13.58	-0.03	-0.22	13.6	13.6	13.49	3055
1774287000	13.61	0.11	0.81	13.2	13.78	13.15	10237
1774027800	13.5	-0.22	-1.60	13.8	13.8	13.5	293
1773941400	13.72	-0.29	-2.07	13.88	13.88	13.61	20807
1773855000	14.01	-0.11	-0.78	14.33	14.33	14.01	8457
1773768600	14.12	0.07	0.50	14.08	14.21	14.06	27096
1773682200	14.05	0.2	1.44	13.95	14.07	13.92	3068
1773423000	13.85	0.09	0.65	13.78	13.99	13.78	58273
1773336600	13.76	-0.27	-1.92	14.08	14.08	13.7	1039
1773250200	14.03	-0.05	-0.36	14.08	14.1	14.03	6809
1773163800	14.08	0.33	2.40	14	14.08	13.96	12433
1773077400	13.75	0.01	0.07	13.59	13.75	13.53	42980
1772818200	13.74	-0.11	-0.79	14.03	14.03	13.68	11041
1772731800	13.85	-0.18	-1.28	14.04	14.05	13.85	1448