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
1783009800	18.438	-0.36	-1.94	18.37	18.826	18.333	34356
1782923400	18.802	-0.25	-1.32	18.82	18.883	18.657	5590
1782837000	19.053	0.41	2.22	18.878	19.115	18.806	168143
1782750600	18.639	-0.15	-0.78	18.744	18.809	18.446	25426
1782491400	18.785	-0.18	-0.93	18.634	18.813	18.294	110315
1782405000	18.961	0.11	0.61	19.164	19.304	18.58	13919
1782318600	18.846	0.02	0.10	18.878	18.929	18.705	7479
1782232200	18.828	-1.05	-5.28	18.916	19.034	18.725	145862
1782145800	19.878	0.32	1.62	19.968	19.969	19.838	11827
1781886600	19.562	-0.17	-0.87	19.598	19.663	19.525	1254
1781800200	19.733	0.43	2.22	19.552	19.784	19.491	11387
1781713800	19.304	0	0.00	19.304	19.304	19.304	0
1781627400	19.304	-0.2	-1.03	19.522	19.522	19.261	17566
1781541000	19.504	0.53	2.79	19.366	19.539	19.33	31051
1781281800	18.975	0.71	3.89	18.64	19.037	18.494	41190
1781195400	18.264	0.09	0.50	18.23	18.368	17.87	13490
1781109000	18.174	-0.02	-0.11	18.062	18.446	17.851	4742
1781022600	18.194	-0.16	-0.86	18.692	18.809	18.194	13030
1780936200	18.351	-0.01	-0.08	18.128	18.495	18.103	54886
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