HSBC MSCI Emerging Markets Value Screened UCITS USD Cap【HEVS】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
1783701000	19.57	0.49	2.57	19.48	19.583	19.345	765
1783614600	19.08	0	0.00	19.08	19.08	19.08	0
1783528200	19.08	0.01	0.07	19.268	19.296	18.823	4704
1783441800	19.066	-0.74	-3.72	19.282	19.354	19.049	607
1783355400	19.802	0	0.00	19.802	19.802	19.802	0
1783096200	19.802	0.65	3.42	19.794	19.848	19.739	1409
1783009800	19.148	-0.57	-2.90	19.196	19.199	19.143	2842
1782923400	19.719	0.07	0.34	19.776	19.863	19.553	27470
1782837000	19.652	0	0.00	19.652	19.652	19.652	0
1782750600	19.652	-0.38	-1.89	19.702	19.729	19.459	4788
1782491400	20.03	-0.06	-0.30	19.814	20.06	19.767	2226
1782405000	20.09	0	0.00	20.09	20.09	20.09	0
1782318600	20.09	-0.01	-0.06	20.14	20.2525	19.957	2125
1782232200	20.1025	-1.01	-4.76	19.982	20.2775	19.95	6296
1782145800	21.1075	0.23	1.10	21.035	21.21	20.9975	2364
1781886600	20.8775	0	0.00	20.8775	20.8775	20.8775	0
1781800200	20.8775	1.13	5.71	20.88	20.8925	20.865	8374
1781713800	19.75	0	0.00	19.75	19.75	19.75	0
1781627400	19.75	0	0.00	19.75	19.75	19.75	0
1781541000	19.75	0	0.00	19.75	19.75	19.75	0
1781281800	19.75	0.68	3.55	19.39	19.75	19.366	5826
1781195400	19.073	0.15	0.81	18.966	19.174	18.829	8609
1781109000	18.919	0	0.00	18.919	18.919	18.919	0
1781022600	18.919	-0.31	-1.63	19.488	19.546	18.911	12161
1780936200	19.233	-0.6	-3.01	18.992	19.296	18.972	1850
1780677000	19.83	0	0.00	19.83	19.83	19.83	0
1780590600	19.83	-0.37	-1.84	19.766	19.839	19.579	2279
1780504200	20.2025	-0.25	-1.20	20.355	20.3875	20.105	1708
1780417800	20.4475	0.29	1.43	20.31	20.4575	20.2575	4504
1780331400	20.16	0.46	2.35	20.08	20.1625	20.0155	5804
1780072200	19.697	0.17	0.89	19.794	19.89	19.697	4438
1779985800	19.524	0.15	0.75	19.236	19.548	19.159	2963
1779899400	19.379	0.14	0.71	19.412	19.729	19.328	11447
1779813000	19.243	0.77	4.19	19.022	19.274	18.954	5628
1779467400	18.469	0	0.00	18.469	18.469	18.469	0
1779381000	18.469	0.17	0.90	18.474	18.607	18.381	17773
1779294600	18.304	0.28	1.55	18.098	18.388	18.079	9902
1779208200	18.025	-0.22	-1.22	18.056	18.079	17.888	11181
1779121800	18.248	-0.31	-1.68	18.424	18.625	18.239	11921
1778862600	18.559	-0.09	-0.47	18.656	18.663	18.389	20091
1778776200	18.647	0	0.00	18.647	18.647	18.647	0
1778689800	18.647	0.56	3.11	18.558	18.672	18.459	6715
1778603400	18.085	-0.32	-1.72	18.292	18.333	18.049	2196
1778517000	18.402	0	0.00	18.402	18.402	18.402	0
1778257800	18.402	0.15	0.82	18.346	18.407	18.344	855
1778171400	18.253	0	0.00	18.253	18.253	18.253	0
1778085000	18.253	0.53	2.98	18.002	18.345	17.982	562
1777998600	17.724	0.55	3.23	17.43	17.745	17.374	6249
1777653000	17.17	0	0.00	17.17	17.17	17.17	0
1777566600	17.17	0	0.00	17.17	17.17	17.17	0
1777480200	17.17	0	0.00	17.17	17.17	17.17	0
1777393800	17.17	0	0.00	17.17	17.17	17.17	0
1777307400	17.17	0.02	0.10	17.202	17.209	17.114	2540
1777048200	17.153	0.11	0.66	17.13	17.16	17.13	3611
1776961800	17.04	-0.03	-0.19	16.842	17.052	16.842	17344
1776875400	17.073	0.15	0.90	16.984	17.088	16.957	45688
1776789000	16.92	0.07	0.40	17.032	17.071	16.88	9846
1776702600	16.853	0	0.00	16.853	16.853	16.853	0
1776443400	16.853	0	0.00	16.853	16.853	16.853	0
1776357000	16.853	0.22	1.33	16.87	16.894	16.718	20063
1776270600	16.631	0	0.00	16.631	16.631	16.631	0
1776184200	16.631	0.34	2.06	16.558	16.634	16.477	2290
1776097800	16.296	-0.08	-0.49	16.258	16.335999	16.241	3424