HSBC MSCI Emerging Markets UCITS ETF USD ACC【HEMC】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

個人投資家向けのプロ仕様のツール。

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	13.733	-0.53	-3.74	13.98	14.628	13.73	12301
1780590600	14.266	-0.25	-1.74	14.336	14.349	14.038	11817
1780504200	14.518	-0.12	-0.80	14.592	14.634	14.434	23317
1780417800	14.635	0.19	1.32	14.502	14.639	14.469	9089
1780331400	14.444	0.24	1.70	14.482	14.515	13.828	15410
1780072200	14.203	-0.01	-0.05	14.29	14.34	14.179	19722
1779985800	14.21	0.06	0.45	13.988	14.22	13.944	6149
1779899400	14.147	0.06	0.40	14.186	14.331	14.079	15162
1779813000	14.09	0.4	2.91	13.978	14.125	13.924	23074
1779467400	13.691	0.13	0.93	13.724	13.724	13.607	7927
1779381000	13.565	0.05	0.38	13.596	13.679	13.501	14691
1779294600	13.513	0.24	1.79	13.352	14.08	12.862	13511
1779208200	13.275	-0.17	-1.28	13.38	13.423	13.193	27884
1779121800	13.447	-0.19	-1.40	13.562	13.795	13.157	12632
1778862600	13.638	-0.28	-1.98	13.7	13.708	13.496	8592
1778776200	13.913	0.11	0.79	13.812	13.918	13.739	16816
1778689800	13.804	0.39	2.91	13.734	13.817	13.643	4461
1778603400	13.414	-0.44	-3.18	13.65	13.677	12.934	23075
1778517000	13.854	0.05	0.36	13.804	13.885	13.764	11751
1778257800	13.804	0.09	0.65	13.686	13.827	13.641	5909
1778171400	13.715	-0.02	-0.17	13.842	13.863	13.687	19756
1778085000	13.738	0.34	2.57	13.56	14.364	13.523	25445
1777998600	13.394	0.3	2.26	13.216	13.4	13.202	69248
1777653000	13.098	0.14	1.11	13.082	13.193	12.955	11796
1777566600	12.954	0.01	0.04	12.934	13.464	12.86	19214
1777480200	12.949	0.06	0.47	13.046	13.049	12.933	8484
1777393800	12.889	-0.15	-1.17	13.016	13.034	12.87	9513
1777307400	13.042	-0.01	-0.05	13.056	13.102	13.024	7315
1777048200	13.049	0.05	0.37	12.98	13.078	12.929	10918
1776961800	13.001	0	0.00	13.001	13.001	13.001	0
1776875400	13.001	0.11	0.87	12.97	13.001	12.89	16448
1776789000	12.889	-0.05	-0.39	12.908	12.91	12.888	2739
1776702600	12.939	-0.13	-1.00	12.89	12.973	12.867	11755
1776443400	13.07	0.24	1.86	12.79	13.129	12.772	19113
1776357000	12.831	0.09	0.71	12.852	12.852	12.191	11023
1776270600	12.74	0.06	0.47	12.702	12.741	12.659	6337
1776184200	12.68	0.22	1.80	12.588	12.68	12.583	13937
1776097800	12.456	-0.05	-0.41	12.418	12.467	12.374	16389
1775838600	12.507	0.11	0.92	12.506	12.64	12.451	13557
1775752200	12.393	-0.11	-0.90	12.434	12.434	12.314	6204
1775665800	12.506	0.65	5.46	12.474	12.586	12.43	16885
1775579400	11.858	0.01	0.07	12.016	12.126	11.419	25456
1775147400	11.85	-0.14	-1.18	11.746	12.309	11.314	9837
1775061000	11.992	0.37	3.20	12.014	12.506	11.854	7417
1774974600	11.62	0.03	0.27	11.476	11.682	11.093	12571
1774888200	11.589	0.03	0.22	11.52	11.658	11.52	20922
1774632600	11.564	-0.09	-0.78	11.724	11.724	11.49	25346
1774546200	11.655	-0.29	-2.43	11.806	11.806	11.641	70765
1774459800	11.945	0.18	1.53	11.94	11.975	11.849	5692
1774373400	11.765	0.04	0.37	11.76	11.787	11.62	1650
1774287000	11.722	0.03	0.25	11.492	12.41	11.383	30195
1774027800	11.693	-0.16	-1.35	11.882	11.893	11.67	6117
1773941400	11.853	-0.27	-2.22	12.026	12.446	11.448	18908
1773855000	12.122	-0.1	-0.85	12.38	12.385	12.105	6296
1773768600	12.226	0.12	0.96	12.204	12.277	12.142	2188
1773682200	12.11	0.18	1.51	12.068	12.197	11.993	3221
1773423000	11.93	0.05	0.39	11.906	12.121	11.85	125088
1773336600	11.884	-0.23	-1.91	12.164	12.164	11.814	13936
1773250200	12.115	-0.1	-0.83	12.198	12.214	11.583	3904
1773163800	12.216	0.3	2.51	12.18	12.267	12.037	23950
1773077400	11.917	0.02	0.13	11.784	11.918	11.648	110463
1772818200	11.902	-0.07	-0.54	12.176	12.196	11.792	60318