HSBC MSCI Emerging Markets Value Screened UCITS USD Cap【HEMV】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
1783701000	26.2575	0.76	2.98	26.13	26.2825	25.93	3232
1783614600	25.4975	0	0.00	25.4975	25.4975	25.4975	0
1783528200	25.4975	-0.69	-2.63	25.69	25.795	25.095	19969
1783441800	26.1875	0	0.00	26.1875	26.1875	26.1875	0
1783355400	26.1875	0	0.00	26.1875	26.1875	26.1875	0
1783096200	26.1875	0	0.00	26.1875	26.1875	26.1875	0
1783009800	26.1875	0	0.00	26.1875	26.1875	26.1875	0
1782923400	26.1875	0.15	0.58	26.205	26.3775	25.71	505899
1782837000	26.0375	0	0.00	26.0375	26.0375	26.0375	0
1782750600	26.0375	-0.44	-1.65	26.3	26.3275	25.7475	6871
1782491400	26.475	-0.23	-0.85	26.205	26.5475	26.125	1179
1782405000	26.7025	0.25	0.95	27.175	27.22	26.49	143
1782318600	26.4525	-0.07	-0.27	26.49	26.61	26.2575	836
1782232200	26.525	-1.46	-5.20	26.615	26.785	26.34	9202
1782145800	27.98	0.36	1.29	27.82	28.1125	27.7625	1973
1781886600	27.625	0	0.00	27.625	27.625	27.625	0
1781800200	27.625	0.35	1.29	27.35	27.71	27.2325	148
1781713800	27.2725	0.28	1.05	27.25	27.315	27.0125	2854
1781627400	26.99	-0.22	-0.81	27.185	27.3275	26.9325	769
1781541000	27.21	0.71	2.69	26.975	27.26	26.945	1950
1781281800	26.4975	1.06	4.15	25.99	26.505	25.9375	22474
1781195400	25.4425	0.11	0.45	25.385	25.6075	25.13	75171
1781109000	25.3275	0	0.00	25.3275	25.3275	25.3275	0
1781022600	25.3275	-0.33	-1.28	26.08	26.185	25.32	1392
1780936200	25.655	-1.01	-3.78	25.655	25.655	25.655	150
1780677000	26.6625	0	0.00	26.6625	26.6625	26.6625	0
1780590600	26.6625	-0.49	-1.79	26.545	26.7	26.325	3940
1780504200	27.1475	-0.41	-1.47	27.395	27.395	26.9875	1790
1780417800	27.5525	0.44	1.62	27.365	27.57	27.28	5197
1780331400	27.1125	0.54	2.03	27.33	27.5325	26.84	8678
1780072200	26.5725	0.34	1.29	26.61	26.7125	26.4775	2130
1779985800	26.235	0.22	0.83	25.785	26.2525	25.6275	1113
1779899400	26.02	0.19	0.74	26.085	26.525	25.9675	8784
1779813000	25.83	0.8	3.19	25.91	25.99	25.8025	9558
1779467400	25.0325	0.27	1.10	24.875	25.065	24.835	849
1779381000	24.76	0.13	0.52	24.805	25.0075	24.66	8424
1779294600	24.6325	0.48	2.01	24.19	24.7475	24.175	287
1779208200	24.1475	-0.3	-1.22	24.195	24.22	23.9425	1170
1779121800	24.445	-0.28	-1.14	24.575	24.9275	24.4225	7562
1778862600	24.7275	-0.75	-2.94	24.99	25.02	24.5425	17449
1778776200	25.4775	1.07	4.38	25.375	25.4875	25.2675	156
1778689800	24.4075	0	0.00	24.4075	24.4075	24.4075	0
1778603400	24.4075	-1.02	-4.00	24.855	24.9725	24.36	1681
1778517000	25.425	0.36	1.44	25.275	25.43	25.245	237
1778257800	25.065	0.29	1.18	25.035	25.0825	24.965	2345
1778171400	24.7725	-0.07	-0.27	25.09	25.13	24.755	480
1778085000	24.84	0.8	3.34	24.6	25.015	24.575	16613
1777998600	24.0375	1.03	4.48	23.465	24.0425	23.465	5930
1777653000	23.0075	0	0.00	23.0075	23.0075	23.0075	0
1777566600	23.0075	0	0.00	23.0075	23.0075	23.0075	0
1777480200	23.0075	-0.26	-1.11	22.95	23.0775	22.95	1129
1777393800	23.265	0	0.00	23.265	23.265	23.265	0
1777307400	23.265	0.1	0.43	23.255	23.3375	23.175	88523
1777048200	23.165	0.1	0.42	22.96	23.1825	22.89	871
1776961800	23.0675	0	0.00	23.0675	23.0675	23.0675	0
1776875400	23.0675	0.21	0.92	22.955	23.0775	22.8925	260
1776789000	22.8575	0.07	0.31	23.15	23.215	22.8125	9562
1776702600	22.7875	0	0.00	22.7875	22.7875	22.7875	0
1776443400	22.7875	0	0.00	22.7875	22.7875	22.7875	0
1776357000	22.7875	0.21	0.93	22.835	22.91	22.63	17259
1776270600	22.5775	0	0.00	22.5775	22.5775	22.5775	0
1776184200	22.5775	0.52	2.35	22.405	22.6	22.3575	313
1776097800	22.06	0	0.00	22.06	22.06	22.06	0
1775838600	22.06	0.29	1.33	21.935	22.1375	21.8775	104