FTSE Custom Southbound Stock Connect High Dividend Net Tax Index【GPCSP009】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	-4.06	-0.26977461195	1504.96	1553.02	1485.02	IX
4	28.98	1.9688570031	1471.92	1553.02	1437.26	IX
12	119.3	8.63491603937	1381.6	1553.02	1319.48	IX
26	263.22	21.267209618	1237.68	1553.02	1206.22	IX
52	427.51	39.828021502	1073.39	1553.02	1071.76	IX
156	561.79	59.8215331537	939.11	1553.02	896.28	IX
260	561.79	59.8215331537	939.11	1553.02	896.28	IX

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
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	1440.56	1442.19	1437.93
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	1419.8	1424.31	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
1773423000	1364.09	-21.85	-1.58	1381.6	1381.6	1360.51
1773336600	1385.94	-24.3	-1.72	1405.09	1406.1199	1372.91
1773250200	1410.24	-3.87	-0.27	1414.1099	1414.1099	1406.3599
1773163800	1414.1099	24.97	1.80	1405.77	1415.03	1403.91
1773077400	1389.14	-38.47	-2.69	1395.85	1396.48	1365.92
1772818200	1427.6099	1.28	0.09	1421.67	1428.59	1413.13
1772731800	1426.33	21.61	1.54	1422.08	1442.06	1419.53