HSBC MSCI Japan UCITS ETF【MJP】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
1781281800	48.245	1.05	2.22	47.495	48.245	47.495	768
1781195400	47.195	0.47	1.01	46.935	47.295	46.935	162
1781109000	46.725	-0.8	-1.68	47.095	47.115	46.725	493
1781022600	47.525	-0.57	-1.17	48.025	48.055	47.525	835
1780936200	48.09	-0.31	-0.63	47.325	48.09	47.325	1227
1780677000	48.395	-0.15	-0.31	48.255	48.44	48.225	48
1780590600	48.545	-0.3	-0.61	48.575	48.645	48.545	1445
1780504200	48.845	0.49	1.02	49.12	49.145	48.845	166
1780417800	48.35	0.33	0.68	48	48.35	48	402
1780331400	48.025	0.02	0.03	48.215	48.305	48.025	659
1780072200	48.01	0.09	0.20	48.29	48.33	47.985	6495
1779985800	47.915	0.27	0.58	47.515	47.915	47.515	2650
1779899400	47.64	-0.45	-0.93	47.735	47.805	47.555	2072
1779813000	48.085	0.02	0.03	48.075	48.17	47.95	21
1779726600	48.07	0.48	1.01	48.11	48.14	48.025	1613
1779467400	47.59	0.64	1.36	47.475	47.59	47.435	8
1779381000	46.95	-0.06	-0.13	46.96	46.96	46.78	3039
1779294600	47.01	0.21	0.46	46.39	47.1	46.39	82
1779208200	46.795	-0.11	-0.23	46.885	46.885	46.635	486
1779121800	46.905	-0.42	-0.89	46.615	47.135	46.575	2363
1778862600	47.325	0.11	0.23	47.325	47.325	47.11	4432
1778776200	47.215	0	0.00	47.215	47.215	47.215	0
1778689800	47.215	0	0.00	47.215	47.215	47.215	0
1778603400	47.215	0	0.00	47.215	47.215	47.215	0
1778517000	47.215	0.2	0.43	47.03	47.215	46.96	299
1778257800	47.015	0.12	0.26	46.945	47.06	46.84	3361
1778171400	46.895	-0.1	-0.21	47.4	47.4	46.895	1719
1778085000	46.995	1.37	3.00	46.5	47	46.5	3471
1777998600	45.625	0.05	0.10	45.55	45.625	45.55	202
1777912200	45.58	0.06	0.14	45.65	45.785	45.47	488
1777566600	45.515	0.5	1.11	44.985	45.515	44.985	187
1777480200	45.015	-0.21	-0.46	45.065	45.065	44.915	3781
1777393800	45.225	0.05	0.11	45.665	45.68	45.225	1973
1777307400	45.175	0.48	1.07	45.115	45.195	45.11	141
1777048200	44.695	-0.26	-0.58	44.96	44.96	44.695	6323
1776961800	44.955	0	0.00	44.955	44.955	44.955	0
1776875400	44.955	-0.26	-0.58	45.295	45.35	44.955	94
1776789000	45.215	-0.51	-1.10	45.395	45.395	45.215	125
1776702600	45.72	-0.57	-1.22	45.67	45.72	45.495	411
1776443400	46.285	0.63	1.37	45.2	46.285	45.2	74
1776357000	45.66	0.31	0.69	45.705	45.755	45.66	67
1776270600	45.345	-0.24	-0.53	45.315	45.345	45.24	251
1776184200	45.585	0.86	1.92	45.095	45.585	45.04	199
1776097800	44.725	-0.45	-0.99	44.67	44.73	44.65	254
1775838600	45.17	0.27	0.60	44.94	45.25	44.94	1144
1775752200	44.9	-1.38	-2.97	45.135	45.135	44.9	852
1775665800	46.275	2.36	5.37	45.67	46.275	45.67	521
1775579400	43.915	-1.07	-2.37	44.095	44.525	43.915	2152
1775147400	44.98	0	0.00	44.98	44.98	44.98	0
1775061000	44.98	1.76	4.08	45.02	45.17	44.805	14407
1774974600	43.215	0	0.00	43.215	43.215	43.215	0
1774888200	43.215	0.32	0.73	42.995	43.415	42.995	2432
1774632600	42.9	-0.95	-2.17	43.485	43.485	42.9	79
1774546200	43.85	-0.29	-0.65	43.915	43.935	43.85	8
1774459800	44.135	0.79	1.82	44.265	44.28	44.035	1572
1774373400	43.345	1.06	2.49	43.445	43.445	43.05	429
1774287000	42.29	-0.69	-1.61	41.985	42.29	41.985	1103
1774027800	42.98	-0.42	-0.97	43.9	43.9	42.94	1530
1773941400	43.4	-0.9	-2.03	43.76	43.825	43.4	1572
1773855000	44.3	-0.31	-0.68	44.955	44.955	44.3	172
1773768600	44.605	0.15	0.35	44.165	44.615	44.165	2454
1773682200	44.45	-0.03	-0.07	44	44.45	43.785	39