HSBC MSCI Japan Islamic Screened UCITS USD Acc ETF【HIJS】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781713800	24.71	0.49	2.02	24.34	24.71	24.33	1865
1781627400	24.22	0.14	0.58	24.07	24.35	24.07	4914
1781541000	24.08	0.63	2.69	23.99	24.14	23.97	5234
1781281800	23.45	0.41	1.78	23.13	23.45	23.13	4244
1781195400	23.04	0.3	1.32	22.92	23.06	22.86	18812
1781109000	22.74	-0.55	-2.36	22.88	22.96	22.67	1871
1781022600	23.29	-0.13	-0.56	23.55	23.55	23.29	11340
1780936200	23.42	-0.52	-2.17	23.08	23.42	23.08	4019
1780677000	23.94	-0.24	-0.99	23.82	23.94	23.76	1640
1780590600	24.18	-0.19	-0.78	24.18	24.18	24	3392
1780504200	24.37	0.45	1.88	24.44	24.45	24.34	2676
1780417800	23.92	-0.08	-0.33	23.6	23.92	23.57	1514
1780331400	24	0.05	0.21	24.02	24.1	23.91	1353
1780072200	23.95	0.18	0.76	24.07	24.07	23.93	3042
1779985800	23.77	0.33	1.41	23.49	23.77	23.49	3883
1779899400	23.44	-0.25	-1.06	23.4	23.46	23.4	2233
1779813000	23.69	0.05	0.21	23.51	23.69	23.45	6083
1779726600	23.64	0.4	1.72	23.67	23.67	23.61	55
1779467400	23.24	0.42	1.84	23.06	23.24	23.06	1699
1779381000	22.82	0	0.00	22.75	22.82	22.67	1671
1779294600	22.82	0.03	0.13	22.44	22.82	22.44	7851
1779208200	22.79	-0.28	-1.21	22.84	22.85	22.73	3349
1779121800	23.07	-0.3	-1.28	22.82	23.07	22.82	5207
1778862600	23.37	-0.08	-0.34	23.28	23.37	23.14	3803
1778776200	23.45	0	0.00	23.45	23.45	23.45	0
1778689800	23.45	0	0.00	23.45	23.45	23.45	0
1778603400	23.45	0	0.00	23.45	23.45	23.45	0
1778517000	23.45	0.22	0.95	23.23	23.45	23.18	2476
1778257800	23.23	0.28	1.22	23.15	23.23	23.14	41
1778171400	22.95	0.1	0.44	23.09	23.15	22.95	4204
1778085000	22.85	0.49	2.19	22.66	22.93	22.48	955
1777998600	22.36	0.15	0.68	22.09	22.36	22.09	2413
1777912200	22.21	-0.02	-0.09	22.19	22.31	22.13	1905
1777566600	22.23	0.42	1.93	21.84	22.23	21.84	342
1777480200	21.81	-0.06	-0.27	21.91	21.91	21.73	752
1777393800	21.87	-0.41	-1.84	22.2	22.2	21.83	1080
1777307400	22.28	0.37	1.69	22.25	22.28	22.17	2674
1777048200	21.91	-0.13	-0.59	21.98	21.98	21.85	924
1776961800	22.04	0	0.00	22.04	22.04	22.04	0
1776875400	22.04	-0.03	-0.14	22.14	22.14	22.02	316
1776789000	22.07	-0.24	-1.08	22.23	22.23	22.07	172
1776702600	22.31	-0.27	-1.20	22.15	22.31	22.15	814
1776443400	22.58	0.3	1.35	21.98	22.58	21.98	710
1776357000	22.28	0.22	1.00	22.28	22.28	22.23	258
1776270600	22.06	-0.04	-0.18	21.94	22.06	21.94	408
1776184200	22.1	0.27	1.24	21.8	22.1	21.8	73
1776097800	21.83	-0.07	-0.32	21.72	21.83	21.72	248
1775838600	21.9	-0.04	-0.18	21.84	21.9	21.84	188
1775752200	21.94	-0.32	-1.44	21.85	21.94	21.74	300
1775665800	22.26	1.04	4.90	22.08	22.33	22.08	382
1775579400	21.22	-0.45	-2.08	21.52	21.64	21.22	709
1775147400	21.67	0	0.00	21.67	21.67	21.67	0
1775061000	21.67	0.61	2.90	21.72	21.72	21.67	263
1774974600	21.06	0	0.00	21.06	21.06	21.06	0
1774888200	21.06	0.28	1.35	20.86	21.06	20.86	60
1774632600	20.78	-0.39	-1.84	21.09	21.09	20.78	16
1774546200	21.17	-0.01	-0.05	21.26	21.26	21.11	45
1774459800	21.18	0.17	0.81	21.3	21.3	21.18	2459
1774373400	21.01	0.05	0.24	21.05	21.05	20.91	81
1774287000	20.96	0.23	1.11	20.28	20.96	20.28	1225
1774027800	20.73	-0.28	-1.33	21.17	21.17	20.73	65
1773941400	21.01	-0.55	-2.55	21.16	21.16	20.97	235
1773855000	21.56	-0.12	-0.55	21.8	21.8	21.51	2636