HSBC MSCI Indonesia UCITS ETF【HIDD】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
1782837000	36.645	-1.31	-3.44	37.23	37.28	36.49	2054
1782750600	37.95	-0.94	-2.42	38.28	38.315	37.725	540
1782491400	38.89	0.31	0.80	38.01	38.985	37.885	2057
1782405000	38.58	0.34	0.88	38.93	39.08	38.33	11026
1782318600	38.245	-1.1	-2.78	38.61	38.7	38.02	28512
1782232200	39.34	-0.42	-1.04	39.41	39.725	39.18	2677
1782145800	39.755	-0.99	-2.43	39.97	39.97	39.62	24221
1781886600	40.745	0	0.01	40.53	40.93	40.52	7291
1781800200	40.74	-1.03	-2.45	40.86	41.07	40.31	11654
1781713800	41.765	-0.11	-0.25	42.13	42.13	40.485	14191
1781627400	41.87	-0.03	-0.07	41.87	42.04	41.695	959
1781541000	41.9	2.1	5.28	42.08	42.08	41.53	26176
1781281800	39.8	1.17	3.03	40.14	40.14	39.465	4368
1781195400	38.63	-0.22	-0.57	38.65	42.45	38.46	3765
1781109000	38.85	2.47	6.77	38.1	38.865	38.075	3388
1781022600	36.385	2.34	6.86	36.69	36.92	36.38	1831
1780936200	34.05	-1.68	-4.69	34.2	34.25	33.53	15644
1780677000	35.725	-2.09	-5.53	36.4	36.4	33.62	8308
1780590600	37.815	-0.74	-1.92	37.03	37.915	36.945	1593
1780504200	38.555	-1.67	-4.15	38.52	39.5	38.28	17931
1780417800	40.225	0.15	0.37	40.45	40.45	39.17	17714
1780331400	40.075	-0.11	-0.27	40.38	40.4	39.825	1980
1780072200	40.185	-0.23	-0.57	40.55	40.935	39.345	13425
1779985800	40.415	-0.03	-0.07	40.24	40.79	40.22	7805
1779899400	40.445	-0.11	-0.26	40.8	40.8	40.315	5902
1779813000	40.55	-0.42	-1.01	40.74	41.045	40.16	12268
1779467400	40.965	-0.31	-0.74	40.82	41.02	40.185	5125
1779381000	41.27	-1.33	-3.11	41.24	41.39	40.985	1036
1779294600	42.595	0.16	0.37	42.35	42.78	42.07	5058
1779208200	42.44	-1.4	-3.18	42.55	42.73	42.255	572
1779121800	43.835	-0.5	-1.12	43.17	44.02	42.92	3579
1778862600	44.33	-0.64	-1.41	44.96	45.065	44.32	24739
1778776200	44.965	0.19	0.42	44.92	44.985	44.685	1818
1778689800	44.775	-0.8	-1.74	44.9	45.475	44.605	4933
1778603400	45.57	-0.62	-1.34	45.31	52.42	44.525	1552
1778517000	46.19	-0.77	-1.64	46.48	46.48	45.85	1914
1778257800	46.96	-1.16	-2.41	48.05	48.19	46.725	3181
1778171400	48.12	0.36	0.76	47.48	48.4	47.21	3129
1778085000	47.755	0.34	0.71	47.2	53.485	45.55	6276
1777998600	47.42	0.9	1.92	46.9	47.555	46.785	1735
1777653000	46.525	0.31	0.68	47.04	52.85	46.235	3839
1777566600	46.21	-0.67	-1.42	46.13	46.305	45.8	4458
1777480200	46.875	-0.19	-0.40	47.04	47.045	46.73	1244
1777393800	47.065	-0.62	-1.29	47.12	47.32	46.885	4754
1777307400	47.68	-0.56	-1.15	48	48.02	47.445	2166
1777048200	48.235	-1.87	-3.73	48.85	48.85	47.775	1844
1776961800	50.105	-1.43	-2.77	50.27	50.31	49.66	3335
1776875400	51.53	-0.44	-0.84	51.6	51.745	51.255	2853
1776789000	51.965	-0.59	-1.11	51.85	52.15	51.615	1898
1776702600	52.55	-0.46	-0.87	52.36	52.65	52.045	8852
1776443400	53.01	0.92	1.77	52.13	53.14	51.905	9654
1776357000	52.09	-0.24	-0.46	52.14	52.345	51.885	1833
1776270600	52.33	-0.93	-1.75	52.23	52.43	52.055	9618
1776184200	53.26	1.56	3.02	53.25	53.3	52.615	228
1776097800	51.7	-0.36	-0.69	52	52.035	51.445	1433
1775838600	52.06	1.28	2.52	52.01	52.33	51.59	1552
1775752200	50.78	-0.33	-0.65	50.58	50.895	50.295	1775
1775665800	51.11	2.79	5.77	50.82	51.43	50.685	12033
1775579400	48.32	-1.54	-3.08	48.81	53.915	45.92	12967
1775147400	49.855	-0.97	-1.91	49.58	50.085	49.09	1454
1775061000	50.825	0.79	1.58	50.38	54.765	49.815	4780