FTSE Custom Southbound Stock Connect High Dividend Index【GPCSP008】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-20.32	-1.35982493592	1494.31	1505.48	1443.45	IX
4	-6.23	-0.4208833822	1480.22	1553.02	1437.26	IX
12	95.49	6.92709466812	1378.5	1553.02	1319.48	IX
26	243.43	19.7820504486	1230.56	1553.02	1216.5	IX
52	387.55	35.6715511211	1086.44	1553.02	1073.86	IX
156	534.88	56.9560541364	939.11	1934.85	896.28	IX
260	534.88	56.9560541364	939.11	1934.85	896.28	IX

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
1781281800	1473.99	17.03	1.17	1475	1487.5	1464.84
1781195400	1456.96	0.69	0.05	1452.41	1464.67	1443.45
1781109000	1456.27	-35.94	-2.41	1483.34	1484.64	1448.06
1781022600	1492.21	-5.74	-0.38	1496.94	1505.48	1477.3
1780936200	1497.95	-2.95	-0.20	1483.1	1503.78	1468.91
1780677000	1500.9	-5.94	-0.39	1494.31	1501.17	1485.02
1780590600	1506.84	-22.88	-1.50	1513.97	1517.77	1503.3
1780504200	1529.72	-23.17	-1.49	1529.26	1549.6099	1521.97
1780417800	1552.89	12.12	0.79	1545.46	1553.02	1532.73
1780331400	1540.77	15.31	1.00	1522.89	1545.6099	1516.6099
1780072200	1525.46	48.33	3.27	1504.96	1534.32	1504.1099
1779985800	1477.13	-5.33	-0.36	1480.16	1480.16	1459.45
1779899400	1482.46	-4.08	-0.27	1494.28	1498.7	1477.92
1779813000	1486.54	0.55	0.04	1486.1199	1503.33	1483.71
1779467400	1485.99	30.04	2.06	1473.81	1489.14	1469.3699
1779381000	1455.95	1.76	0.12	1463.58	1468.29	1452.74
1779294600	1454.19	4.74	0.33	1446.5	1454.19	1438.99
1779208200	1449.45	2.05	0.14	1450.41	1452.14	1445.56
1779121800	1447.4	-13.02	-0.89	1456.57	1456.57	1437.26
1778862600	1460.42	-14.56	-0.99	1480.22	1480.22	1454.57
1778776200	1474.98	12.26	0.84	1474.52	1478.68	1471.34
1778689800	1462.72	-8.1	-0.55	1468.46	1468.46	1457.63
1778603400	1470.82	-8.72	-0.59	1485.56	1485.56	1468.98
1778517000	1479.54	13.97	0.95	1468.34	1479.54	1463.1099
1778257800	1465.57	-20.25	-1.36	1471.92	1476.57	1457.76
1778171400	1485.82	20.47	1.40	1476.98	1486.2	1475.49
1778085000	1465.35	31.27	2.18	1437.8599	1465.35	1437.13
1777998600	1434.08	8.08	0.57	1434.9	1434.9	1422.74
1777653000	1426	0	0.00	1426	1426	1426
1777566600	1426	-15.9	-1.10	1437.57	1437.71	1417.92
1777480200	1441.9	4.96	0.35	1438.31	1443.92	1432.8599
1777393800	1436.94	-1.76	-0.12	1440.1	1442.05	1432.08
1777307400	1438.7	-0.72	-0.05	1437.65	1440.5	1432.07
1777048200	1439.42	1.79	0.12	1427.01	1439.42	1423.83
1776961800	1437.63	-4.56	-0.32	1439.81	1443.94	1429.69
1776875400	1442.19	-5.91	-0.41	1441.4	1442.19	1429.29
1776789000	1448.1	14.55	1.01	1435.76	1448.1	1434.3
1776702600	1433.55	9.24	0.65	1431.99	1434.01	1426
1776443400	1424.31	-9.66	-0.67	1428.8699	1430.85	1419.24
1776357000	1433.97	6.92	0.48	1427.57	1433.97	1421.16
1776270600	1427.05	0.99	0.07	1437.72	1438.02	1424.85
1776184200	1426.06	9.75	0.69	1426.82	1433.64	1422.32
1776097800	1416.31	-12.97	-0.91	1422.56	1422.56	1406.4
1775838600	1429.28	13.76	0.97	1422.54	1429.84	1420.67
1775752200	1415.52	2.69	0.19	1411.99	1415.52	1398.05
1775665800	1412.83	33.72	2.45	1420.94	1421.5	1402.98
1775579400	1379.1099	0	0.00	1379.1099	1379.1099	1379.1099
1775147400	1379.1099	-2.3	-0.17	1381.58	1383.4	1365.31
1775061000	1381.41	28.77	2.13	1373	1384.53	1372.96
1774974600	1352.64	5.57	0.41	1352.34	1358.09	1341.67
1774888200	1347.07	-10.8	-0.80	1337.44	1349.5	1336.3
1774632600	1357.8699	2.08	0.15	1354.09	1361.38	1347.84
1774546200	1355.79	-16.11	-1.17	1373.51	1373.77	1352.68
1774459800	1371.9	16.58	1.22	1368.55	1375.84	1361.41
1774373400	1355.32	28.42	2.14	1341.1099	1355.32	1337.76
1774287000	1326.9	-47.45	-3.45	1351.35	1353.85	1319.48
1774027800	1374.35	-5.83	-0.42	1378.5	1386.14	1367.59
1773941400	1380.18	-21.22	-1.51	1384.27	1389.96	1370.96
1773855000	1401.4	24.18	1.76	1383.05	1406.04	1382.79
1773768600	1377.22	7.65	0.56	1378.6199	1388.69	1374.48
1773682200	1369.57	5.48	0.40	1359.1	1371.42	1351.88