HSBC FTSE 100 ETF【UKX】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
1783701000	123.36	0.74	0.60	123.3	123.44	123.14	175
1783614600	122.62	-0.26	-0.21	123.08	123.08	122.36	325
1783528200	122.88	-2.98	-2.37	124.46	124.46	122.8	28135
1783441800	125.86	1.04	0.83	125.22	126	125.22	1234
1783355400	124.82	-0.18	-0.14	125.2	125.84	124.82	365
1783096200	125	2.58	2.11	125.14	125.22	124.32	1405
1783009800	122.42	0	0.00	122.42	122.42	122.42	0
1782923400	122.42	0	0.00	122.16	122.68	121.86	35
1782837000	122.42	0.46	0.38	122.42	123.62	122.42	1654
1782750600	121.96	0.06	0.05	122.04	122.38	121.9	1030
1782491400	121.9	-0.58	-0.47	122.02	122.14	120.66	2390
1782405000	122.48	0.94	0.77	121.32	123	121.32	2936
1782318600	121.54	0.1	0.08	121.22	121.54	121.22	83
1782232200	121.44	0.2	0.16	120.36	121.44	120.36	8590
1782145800	121.24	1.16	0.97	119.78	121.24	119.48	2577
1781886600	120.08	0	0.00	120.08	120.08	120.08	0
1781800200	120.08	-1.5	-1.23	121.04	121.04	120.08	497
1781713800	121.58	0.06	0.05	121.56	121.58	121.26	3548
1781627400	121.52	0.68	0.56	121.12	121.82	121.12	1109
1781541000	120.84	-0.58	-0.48	122.56	122.56	120.84	179
1781281800	121.42	1.72	1.44	120.32	121.42	120.32	1977
1781195400	119.7	0.88	0.74	119.26	120.18	119.26	1241
1781109000	118.82	-1.2	-1.00	118.78	118.82	118.16	79
1781022600	120.02	-0.1	-0.08	119.8	120.08	119.46	150
1780936200	120.12	-0.26	-0.22	119.66	120.62	119.64	2515
1780677000	120.38	0.64	0.53	119.6	120.44	119.6	1489
1780590600	119.74	-0.04	-0.03	119.5	119.84	118.76	710
1780504200	119.78	0.06	0.05	120.2	120.2	119.78	95
1780417800	119.72	0.42	0.35	120.02	120.24	119.72	10105
1780331400	119.3	-1.26	-1.05	120.5	120.6	119.1	7983
1780072200	120.56	-0.16	-0.13	120.64	121.08	120.56	3332
1779985800	120.72	-0.72	-0.59	120.76	120.8	120.3	2369
1779899400	121.44	-0.68	-0.56	121.5	121.56	121.04	97
1779813000	122.12	-0.94	-0.76	122.18	122.46	122.04	3957
1779726600	123.06	1.5	1.23	122.24	123.08	121.84	52
1779467400	121.56	0.76	0.63	121.58	121.58	121.38	1537
1779381000	120.8	-0.1	-0.08	120.38	120.98	120.38	6105
1779294600	120.9	1.48	1.24	119.02	120.9	118.94	1228
1779208200	119.42	0.64	0.54	119.46	120	119.42	198
1779121800	118.78	1.6	1.37	117.02	119.12	117	206
1778862600	117.18	-2.58	-2.15	118.42	118.42	117	2526
1778776200	119.76	0.8	0.67	119.48	120	119.42	900
1778689800	118.96	0.86	0.73	119.36	119.7	118.36	695
1778603400	118.1	-0.6	-0.51	117.22	118.2	117.22	457
1778517000	118.7	0.1	0.08	118.7	118.88	118.7	384
1778257800	118.6	-0.74	-0.62	118.22	118.6	118.06	558
1778171400	119.34	-1	-0.83	120.7	120.7	119.34	1339
1778085000	120.34	2.26	1.91	119.8	120.34	119.8	7
1777998600	118.08	-1	-0.84	118.92	119	118.06	6304
1777912200	119.08	-0.52	-0.43	120.16	120.16	117.78	93
1777566600	119.6	1.6	1.36	117.92	119.6	117.92	182
1777480200	118	-1.82	-1.52	119.14	119.14	118	993
1777393800	119.82	0	0.00	119.82	119.82	119.82	0
1777307400	119.82	-0.14	-0.12	119.78	119.82	119.78	40
1777048200	119.96	-0.84	-0.70	120.16	120.3	119.7	4109
1776961800	120.8	0.08	0.07	120.1	120.8	120	1140
1776875400	120.72	0.14	0.12	120.68	120.74	120.6	9533
1776789000	120.58	-1	-0.82	121.66	121.82	120.58	203
1776702600	121.58	-0.52	-0.43	121.56	121.92	121.26	1125
1776443400	122.1	0.88	0.73	120.96	122.24	120.96	8407
1776357000	121.22	0.02	0.02	121.2	122.02	121.2	3094
1776270600	121.2	-0.22	-0.18	121.66	121.84	121.2	2857
1776184200	121.42	0.3	0.25	121	121.54	121	93
1776097800	121.12	0.42	0.35	120.46	121.12	120.4	245