HSBC MSCI Emerg Mrkts Islamic Screen Cap UCITS USD ETF【HIEM】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	29.595	-1.95	-6.17	30.705	30.705	29.5925	44267
1780590600	31.54	-1.03	-3.15	32.005	32.005	31.1275	25585
1780504200	32.5675	-0.32	-0.96	32.729999	32.8425	32.295	35870
1780417800	32.8825	0.23	0.71	32.485	32.924999	32.439999	14946
1780331400	32.65	0.61	1.90	32.994999	33.2875	32.2425	83940
1780072200	32.04	0.06	0.19	32.119999	32.235	31.9125	14901
1779985800	31.98	0.73	2.32	31.255	32.04	30.99	25869
1779899400	31.255	0.22	0.71	31.61	32.2875	31.185	53150
1779813000	31.035	1.87	6.39	30.355	31.215	30.3175	11917
1779467400	29.17	0.4	1.40	29.14	29.265	28.955	11813
1779381000	28.7675	0.52	1.85	28.875	29.2075	28.615	1164
1779294600	28.245	0.87	3.17	27.595	28.5475	27.4325	38576
1779208200	27.3775	-0.68	-2.43	27.675	27.745	27.02	171014
1779121800	28.06	-0.28	-0.97	28.41	28.905	28.05	62677
1778862600	28.335	-1.36	-4.58	28.65	28.665	28.015	16973
1778776200	29.695	0.09	0.30	29.74	29.8325	29.465	170514
1778689800	29.605	1.38	4.88	29.515	29.7175	29.2025	15440
1778603400	28.2275	-1.93	-6.39	29.025	29.1725	28.2	32489
1778517000	30.155	0.88	2.99	29.715	30.205	29.6275	18381
1778257800	29.28	0.83	2.93	28.385	29.31	28.385	59458
1778171400	28.4475	0.05	0.18	28.85	28.905	28.36	17698
1778085000	28.395	1.18	4.34	28.17	28.8175	27.99	10197
1777998600	27.215	1.41	5.45	26.26	27.2225	26.2	52613
1777653000	25.8075	0.53	2.10	25.615	26.01	25.4325	26444
1777566600	25.2775	0.31	1.23	25.145	25.3325	24.89	6707
1777480200	24.97	0.26	1.05	25.23	25.23	24.9275	2496
1777393800	24.71	-0.32	-1.28	25.16	25.16	24.6075	3724
1777307400	25.03	0.21	0.85	25.13	25.18	24.985	23928
1777048200	24.82	0.07	0.26	24.565	24.8925	24.44	1807
1776961800	24.755	-0.08	-0.31	24.62	24.795	24.395	2416
1776875400	24.8325	0.45	1.85	24.705	24.855	24.5175	5084
1776789000	24.3825	0.02	0.08	24.79	24.79	24.3275	3704
1776702600	24.3625	-0.33	-1.32	24.22	24.4275	24.07	131182
1776443400	24.6875	0.73	3.04	23.95	24.86	23.9175	6743
1776357000	23.96	0.25	1.04	24.09	24.09	23.7525	13021
1776270600	23.7125	0.14	0.59	23.685	23.73	23.525	2706
1776184200	23.5725	0.79	3.46	23.26	23.595	23.2525	7412
1776097800	22.785	-0.06	-0.26	22.595	22.8425	22.5125	6356
1775838600	22.845	0.29	1.27	22.705	22.9375	22.62	2386
1775752200	22.5575	-0.37	-1.60	22.6	22.665	22.3025	40736
1775665800	22.925	1.99	9.51	22.805	23.1625	22.735	23914
1775579400	20.935	0.25	1.22	21.14	21.57	20.7975	14009
1775147400	20.6825	-0.61	-2.84	20.28	21.01	20.0975	7934
1775061000	21.2875	1.26	6.29	21.24	21.3425	20.8325	6328
1774974600	20.0275	-0.14	-0.71	19.72	20.185	19.602	5754
1774888200	20.17	-0.17	-0.81	20.46	20.4775	20.05	4501
1774632600	20.335	-0.18	-0.85	20.765	20.765	20.28	3883
1774546200	20.51	-0.92	-4.30	20.93	20.9525	20.4625	3482
1774459800	21.4325	0.2	0.94	21.66	21.69	21.16	2461
1774373400	21.2325	-0.04	-0.18	21.35	21.425	20.91	7267
1774287000	21.27	0.2	0.97	20.245	21.9025	20.0625	22497
1774027800	21.065	-0.48	-2.23	21.78	21.78	21.0025	3277
1773941400	21.545	-0.4	-1.81	21.735	21.735	21.0675	4344
1773855000	21.9425	-0.11	-0.51	22.67	22.67	21.8175	15855
1773768600	22.055	0.4	1.85	21.865	22.19	21.685	7428
1773682200	21.655	0.76	3.62	21.295	21.9	21.225	19445
1773423000	20.8975	-0.09	-0.44	20.885	21.4025	20.77	30108
1773336600	20.99	-0.81	-3.72	21.75	21.75	20.775	24785
1773250200	21.8	-0.19	-0.86	21.815	21.945	21.515	11562
1773163800	21.99	0.93	4.40	21.93	22.1075	21.4975	9214
1773077400	21.0625	0.02	0.11	20.415	21.1	20.295	26176