Hsbc Msci Japan 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
1741973400	37.69	0.39	1.05	37.365	37.69	37.345	5420
1741887000	37.3	0.11	0.30	37.315	37.4	37.3	964
1741800600	37.19	0.74	2.04	36.96	37.19	36.96	4624
1741714200	36.445	-0.84	-2.24	37.035	37.035	36.445	6360
1741627800	37.28	-0.21	-0.55	37.565	37.565	37.24	9560
1741368600	37.485	-0.44	-1.15	37.665	37.67	37.485	5764
1741282200	37.92	0.08	0.21	38.125	38.125	37.79	7573
1741195800	37.84	-0.14	-0.37	38	38.015	37.84	10979
1741109400	37.98	-0.95	-2.43	38.53	38.53	37.98	2619
1741023000	38.925	0.66	1.74	39.02	39.02	38.895	2728
1740763800	38.26	-0.84	-2.14	38.235	38.415	38.205	5156
1740677400	39.095	0.21	0.54	39.065	39.1	39.06	4989
1740591000	38.885	0.26	0.67	38.76	38.885	38.76	2486
1740504600	38.625	0.24	0.63	38.875	38.875	38.625	120
1740418200	38.385	-0.41	-1.06	38.525	38.57	38.385	46
1740159000	38.795	-0.25	-0.64	38.805	38.92	38.74	9265
1740072600	39.045	0.12	0.31	39.05	39.125	39.045	34
1739986200	38.925	-0.22	-0.55	39.035	39.035	38.89	66
1739899800	39.14	0.11	0.27	39.06	39.2	39.06	115
1739813400	39.035	0.39	1.01	38.94	39.07	38.94	371
1739554200	38.645	-0.03	-0.08	38.61	38.645	38.58	793
1739467800	38.675	0.49	1.28	38.42	38.675	38.42	21
1739381400	38.185	-0.64	-1.64	38.295	38.425	38.185	14460
1739295000	38.82	-0.19	-0.47	38.875	38.875	38.76	357
1739208600	39.005	0.16	0.42	38.885	39.025	38.885	26
1738949400	38.84	-0.18	-0.45	38.83	38.94	38.8	262
1738863000	39.015	0.45	1.15	38.82	39.015	38.82	75
1738776600	38.57	0.29	0.76	38.475	38.57	38.445	4712
1738690200	38.28	-0.12	-0.31	38.2	38.28	38.155	413
1738603800	38.4	-0.34	-0.86	38.39	38.43	38.385	203
1738344600	38.735	0.12	0.31	38.785	38.875	38.735	8195
1738258200	38.615	-0.13	-0.32	38.61	38.67	38.59	601
1738171800	38.74	0.27	0.69	38.74	38.765	38.69	377
1738085400	38.475	0.41	1.08	38.335	38.475	38.295	388
1737999000	38.065	-0.31	-0.79	38.055	38.065	37.915	68
1737739800	38.37	0.21	0.55	38.34	38.37	38.18	1097
1737653400	38.16	0.16	0.43	38.185	38.195	38.13	94
1737567000	37.995	0	0.00	37.995	37.995	37.995	0
1737480600	37.995	0.19	0.50	37.905	38.07	37.905	51
1737394200	37.805	-0.04	-0.11	38.035	38.035	37.795	4186
1737135000	37.845	-0.05	-0.12	37.79	37.845	37.775	192
1737048600	37.89	0.06	0.17	37.855	37.89	37.83	317
1736962200	37.825	0.48	1.29	37.45	37.825	37.45	78
1736875800	37.345	-0.18	-0.47	37.525	37.525	37.345	13
1736789400	37.52	-0.11	-0.28	37.445	37.52	37.335	257
1736530200	37.625	-0.34	-0.90	37.63	37.71	37.575	3269
1736443800	37.965	-0.22	-0.56	37.935	38.03	37.935	1255
1736357400	38.18	-0.24	-0.62	38.3	38.3	38.18	119
1736271000	38.42	0.07	0.18	38.345	38.5	38.285	136
1736184600	38.35	0.2	0.54	38.23	38.385	38.1	3465
1735925400	38.145	-0.54	-1.38	38.245	38.245	38.145	103
1735839000	38.68	0.69	1.82	38.29	38.68	38.29	10615
1735666200	37.99	-0.17	-0.45	37.99	37.99	37.99	0
1735579800	38.16	-0.16	-0.42	38.16	38.16	38.16	65
1735320600	38.32	0.6	1.59	38.36	38.4	38.23	800
1735061400	37.72	0.31	0.82	37.645	37.72	37.645	5
1734975000	37.415	-0.07	-0.17	37.595	37.595	37.375	139
1734715800	37.48	-0.19	-0.49	37.33	37.48	37.21	163
1734629400	37.665	-0.5	-1.30	37.865	37.91	37.665	13309
1734543000	38.16	0.11	0.29	38.14	38.165	38.11	2818
1734456600	38.05	-0.12	-0.31	37.995	38.155	37.995	469
1734370200	38.17	-0.35	-0.91	38.215	38.215	38.17	97