HSBC MSCI Emerg Mrkts Small Cap Screen UCITS USD ETF【HESC】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
1783441800	30.375	0	0.00	30.375	30.375	30.375	0
1783355400	30.375	-0.11	-0.37	30.18	30.4375	30.1175	136
1783096200	30.4875	0.51	1.71	30.48	30.4925	30.4225	136
1783009800	29.975	-0.39	-1.28	29.905	30.455	29.85	1032
1782923400	30.3625	0	0.00	30.3625	30.3625	30.3625	0
1782837000	30.3625	0.43	1.42	30.235	30.4325	30.005	845
1782750600	29.9375	0.27	0.91	29.735	29.96	29.715	123
1782491400	29.6675	-0.2	-0.65	29.445	29.6725	29.165	3979
1782405000	29.8625	-0.17	-0.57	29.925	30.0225	29.7475	1465
1782318600	30.0325	-1.04	-3.34	29.945	30.135	29.775	2173
1782232200	31.07	0	0.00	31.07	31.07	31.07	0
1782145800	31.07	0	0.00	31.07	31.07	31.07	0
1781886600	31.07	-0.36	-1.14	31.045	31.245	31	279
1781800200	31.4275	-0.14	-0.44	31.34	31.495	31.14	48
1781713800	31.565	0	0.00	31.565	31.565	31.565	0
1781627400	31.565	0	0.00	31.565	31.565	31.565	0
1781541000	31.565	1.62	5.41	31.59	31.6075	31.4975	54
1781281800	29.945	0	0.00	29.945	29.945	29.945	0
1781195400	29.945	0.34	1.16	29.75	30.0875	29.645	311
1781109000	29.6025	-0.13	-0.42	29.565	29.6475	29.55	1054
1781022600	29.7275	-0.15	-0.50	30.29	30.45	29.69	561
1780936200	29.8775	-0.33	-1.08	29.525	29.9825	29.51	820
1780677000	30.2025	-1.09	-3.48	30.77	30.915	30.1875	849
1780590600	31.2925	-0.22	-0.71	31.355	31.4825	31.06	459
1780504200	31.515	-0.06	-0.18	31.625	31.7275	31.36	1452
1780417800	31.5725	0	0.00	31.5725	31.5725	31.5725	0
1780331400	31.5725	0.28	0.88	31.92	31.92	31.3375	646
1780072200	31.2975	0	0.00	31.2975	31.2975	31.2975	0
1779985800	31.2975	0.11	0.36	30.995	31.3725	30.7575	1573
1779899400	31.185	1.27	4.25	31.395	31.645	31.135	4204
1779813000	29.915	0	0.00	29.915	29.915	29.915	0
1779467400	29.915	0	0.00	29.915	29.915	29.915	0
1779381000	29.915	0	0.00	29.915	29.915	29.915	0
1779294600	29.915	0.37	1.26	29.62	30.1225	29.5475	4
1779208200	29.5425	-0.68	-2.23	29.715	29.81	29.3825	355
1779121800	30.2175	-0.11	-0.37	30.17	30.58	30.0275	6814
1778862600	30.33	-0.33	-1.06	30.485	30.6375	30.08	384
1778776200	30.655	0	0.00	30.655	30.655	30.655	0
1778689800	30.655	0	0.00	30.655	30.655	30.655	0
1778603400	30.655	-0.89	-2.83	31.065	31.115	30.61	550
1778517000	31.5475	0	0.00	31.5475	31.5475	31.5475	0
1778257800	31.5475	0.05	0.16	31.555	31.6375	31.2075	44
1778171400	31.4975	0	0.00	31.4975	31.4975	31.4975	0
1778085000	31.4975	0.48	1.56	31.265	31.7325	31.0225	310
1777998600	31.0125	0.36	1.18	30.75	31.025	30.555	230
1777653000	30.65	0.53	1.77	30.45	30.8075	30.405	45
1777566600	30.1175	0	0.00	30.1175	30.1175	30.1175	0
1777480200	30.1175	0.05	0.17	30.06	30.1925	30.015	620
1777393800	30.065	-0.13	-0.42	30.1	30.25	29.995	720
1777307400	30.1925	0.07	0.22	30.29	30.3725	30.18	210
1777048200	30.125	0	0.00	30.125	30.125	30.125	0
1776961800	30.125	-0.44	-1.42	30.135	30.1825	30.105	514
1776875400	30.56	0.34	1.14	30.365	30.5925	30.325	52
1776789000	30.215	-0.37	-1.21	30.6	30.6	30.165	2
1776702600	30.585	0	0.00	30.585	30.585	30.585	0
1776443400	30.585	0.76	2.55	30.095	30.7225	29.9925	28
1776357000	29.825	0.73	2.51	29.98	29.98	29.7	348
1776270600	29.095	0	0.00	29.095	29.095	29.095	0
1776184200	29.095	0	0.00	29.095	29.095	29.095	0
1776097800	29.095	0.38	1.31	28.94	29.16	28.8475	648
1775838600	28.7175	0	0.00	28.7175	28.7175	28.7175	0
1775752200	28.7175	-0.27	-0.92	28.6	28.8325	28.5325	970
1775665800	28.985	1.81	6.66	28.94	29.175	28.835	639