HSBC MSCI Emerging Markets UCITS ETF USD ACC【HEMA】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	出来高
1780677000	18.365	-0.8	-4.18	18.768	18.968	18.36	7777
1780590600	19.166	-0.34	-1.72	19.216	19.255	18.865	5293
1780504200	19.502	-0.22	-1.13	19.628	19.689	19.391	14272
1780417800	19.724	0.3	1.55	19.562	20.3655	19.502	13649
1780331400	19.423	0.29	1.50	19.338	19.545	19.072	21315
1780072200	19.136	0.04	0.23	19.166	19.247	19.07	9273
1779985800	19.092	0.1	0.51	18.778	19.105	18.679	6097
1779899400	18.996	0.06	0.31	19.052	19.479	18.966	24925
1779813000	18.937	0.76	4.17	18.76	19.031	18.76	14756
1779467400	18.179	0	0.00	18.179	18.179	18.179	0
1779381000	18.179	0.02	0.13	18.234	18.335	18.093	17176
1779294600	18.156	0.38	2.12	17.848	18.436	17.829	9839
1779208200	17.779	-0.23	-1.27	17.8	17.865	17.659	5051
1779121800	18.007	-0.16	-0.90	18.116	18.326	18.006	11249
1778862600	18.17	-0.59	-3.12	18.296	18.334	18.015	2729
1778776200	18.755	0.09	0.50	18.708	18.771	18.18	21957
1778689800	18.662	0.54	3.00	18.568	18.669	18.42	5009
1778603400	18.118	-0.79	-4.17	18.492	18.499	18.011	39355
1778517000	18.907	0.1	0.55	18.802	18.915	18.75	1279
1778257800	18.803	0.14	0.73	18.682	18.838	18.556	7724
1778171400	18.667	-0.01	-0.07	18.824	18.885	18.654	12089
1778085000	18.68	0.51	2.82	18.418	18.783	18.383	498
1777998600	18.168	0.32	1.81	17.828	18.175	17.828	93315
1777653000	17.845	0.25	1.42	17.78	17.981	17.646	591
1777566600	17.595	0.13	0.74	17.472	17.768	17.413	17129
1777480200	17.466	0.06	0.32	17.488	17.513	17.436	17394
1777393800	17.41	-0.26	-1.47	17.576	17.603	17.354	1314
1777307400	17.67	0.05	0.31	17.672	17.767	17.644	48037
1777048200	17.616	0.13	0.74	17.442	17.652	17.426	33593
1776961800	17.487	-0.08	-0.43	17.392	17.506	17.304	129643
1776875400	17.563	0.15	0.84	17.448	17.572	17.436	10530
1776789000	17.417	-0.1	-0.58	17.644	17.644	17.393	4464
1776702600	17.519	-0.2	-1.13	17.528	17.556	17.369	4674
1776443400	17.719	0.36	2.10	17.342	17.83	17.342	7187
1776357000	17.355	0.06	0.35	17.384	17.384	17.25	183
1776270600	17.295	0.09	0.52	17.208	17.306	17.131	3837
1776184200	17.206	0.45	2.67	17.084	17.231	17.06	4425
1776097800	16.758	-0.09	-0.53	16.684	16.784	16.594999	533
1775838600	16.847	0.21	1.27	16.786	16.988	16.654	3271
1775752200	16.635	-0.18	-1.09	16.564	16.690999	16.515	2111
1775665800	16.819	1.1	7.00	16.798	16.878	16.78	1026
1775579400	15.718	0.03	0.16	15.912	16.924	15.483	18098
1775147400	15.693	-0.28	-1.77	15.508	15.834	15.249	1655
1775061000	15.976	0.63	4.08	15.888	16.106	15.685	10909
1774974600	15.35	0.06	0.43	15.154	15.523	15.087	27643
1774888200	15.285	-0.08	-0.55	15.444	15.444	15.208	33642
1774632600	15.369	-0.17	-1.07	15.554	15.557	15.304	16189
1774546200	15.536	-0.44	-2.73	15.742	15.742	15.517	11548
1774459800	15.972	0.23	1.44	16.024	16.055	15.834	11737
1774373400	15.746	0.04	0.25	15.68	15.799	15.539	8037
1774287000	15.706	0.13	0.83	15.282	16.841	15.099	35958
1774027800	15.576	-0.24	-1.50	15.862	15.862	15.546	272
1773941400	15.814	-0.35	-2.17	15.944	16.763	15.601	27198
1773855000	16.164	-0.15	-0.93	16.547999	16.547999	16.120999	4099
1773768600	16.315	0.22	1.37	16.21	16.389	16.193	3864
1773682200	16.094999	0.3	1.91	15.906	16.233	15.888	28916
1773423000	15.794	-0.08	-0.48	15.8	16.094	15.727	92151
1773336600	15.87	-0.39	-2.39	16.276	16.276	15.765	10702
1773250200	16.258	-0.21	-1.28	16.27	18.131	16.184999	157930
1773163800	16.468	0.54	3.36	16.358	16.514	16.175	38104
1773077400	15.932	-0	-0.01	15.71	15.964	15.591	146818