HSBC MSCI Emerg Mrkts Islamic Screen Cap UCITS USD ETF【HIES】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
1783096200	23.1325	1.18	5.36	23.04	23.1825	22.975	42775
1783009800	21.955	-1.08	-4.69	22.105	23.865	21.89	61064
1782923400	23.035	-0.75	-3.14	23.305	23.305	22.7325	44848
1782837000	23.7825	0.79	3.44	23.68	23.94	23.56	71816
1782750600	22.9925	-0.7	-2.95	23.44	23.5125	22.715	40872
1782491400	23.6925	-0.64	-2.63	23.685	23.78	23.1425	42174
1782405000	24.3325	0.67	2.82	24.55	24.6625	24.26	45024
1782318600	23.665	0.19	0.82	23.795	23.93	23.4625	57719
1782232200	23.4725	-1.77	-6.99	23.535	23.83	23.2325	98266
1782145800	25.2375	0.53	2.16	25.135	25.39	25.0275	42411
1781886600	24.705	-0.37	-1.47	24.965	24.965	24.645	31393
1781800200	25.0725	1	4.15	24.675	25.125	24.61	57755
1781713800	24.0725	0.43	1.80	24.105	24.195	23.8325	65906
1781627400	23.6475	-0.19	-0.80	23.795	24.0525	23.5825	45339
1781541000	23.8375	0.8	3.46	23.52	23.8925	23.455	89102
1781281800	23.04	0.88	3.95	22.55	23.045	22.405	38842
1781195400	22.165	0.38	1.72	22	22.31	20.9625	24332
1781109000	21.79	-0.29	-1.29	21.995	22.26	21.31	40894
1781022600	22.075	-0.23	-1.04	23.045	23.125	22.0525	48609
1780936200	22.3075	0.19	0.84	21.745	22.4	21.6075	65455
1780677000	22.1225	-1.36	-5.77	22.675	23.03	22.12	65343
1780590600	23.4775	-0.75	-3.11	23.735	23.735	23.1675	64409
1780504200	24.23	-0.17	-0.68	24.365	24.4075	24.0475	118948
1780417800	24.395	0.12	0.49	24.17	24.42	24.0825	62839
1780331400	24.275	0.54	2.26	24.49	24.785	24.045	116713
1780072200	23.7375	-0.08	-0.33	23.895	24	23.72	95648
1779985800	23.815	0.53	2.29	23.315	23.83	23.1525	63470
1779899400	23.2825	0.19	0.83	23.525	23.99	23.2075	93438
1779813000	23.09	1.39	6.39	22.605	23.18	22.4975	60556
1779467400	21.7025	0.24	1.13	21.69	21.7625	21.575	26183
1779381000	21.46	0.45	2.14	21.63	21.77	21.3525	24321
1779294600	21.01	0.57	2.80	20.62	21.195	20.515	45035
1779208200	20.4375	-0.51	-2.42	20.655	20.6925	20.1475	34421
1779121800	20.945	-0.32	-1.52	21.32	21.5725	20.94	71653
1778862600	21.2675	-0.77	-3.48	21.415	21.4375	20.98	75285
1778776200	22.035	0.13	0.60	21.98	22.06	21.825	64910
1778689800	21.9025	1	4.78	21.905	22.02	21.62	64801
1778603400	20.9025	-1.21	-5.46	21.46	21.575	20.88	67682
1778517000	22.11	0.61	2.86	21.845	22.17	21.7725	86503
1778257800	21.495	0.61	2.93	20.98	21.515	20.9025	45413
1778171400	20.8825	-0	-0.01	21.19	21.2275	20.815	49811
1778085000	20.885	0.82	4.09	20.73	21.1375	20.61	68108
1777998600	20.065	1.12	5.91	19.414	20.09	19.405	128073
1777653000	18.945	0.33	1.78	18.816	19.095	18.679	31305
1777566600	18.613	0.1	0.52	18.544	18.751	18.505	25562
1777480200	18.517	0.22	1.21	18.708	18.708	18.507	24788
1777393800	18.296	-0.2	-1.06	18.598	18.625	18.248	133195
1777307400	18.492	0.12	0.64	18.514	18.577	18.439	29273
1777048200	18.374	0.04	0.25	18.206	18.446	18.145	34421
1776961800	18.329	-0.06	-0.30	18.268	18.354	18.076	21653
1776875400	18.384	0.33	1.85	18.296	18.4	18.139	25569
1776789000	18.05	0.04	0.23	18.286	18.345	18.027	21787
1776702600	18.008	-0.2	-1.11	17.902	18.051	17.819	48683
1776443400	18.21	0.49	2.78	17.624	18.319	17.611	46069
1776357000	17.718	0.25	1.43	17.666	17.761	17.55	25942
1776270600	17.468	0.1	0.55	17.466	17.488	17.36	30492
1776184200	17.372	0.44	2.57	17.2	17.386	17.19	28060
1776097800	16.936	-0.03	-0.15	16.912	16.954	16.754999	26557
1775838600	16.961	0.15	0.89	16.922	17.069	16.891	43769
1775752200	16.811	-0.24	-1.42	16.748	16.869	16.640999	63901
1775665800	17.053	1.25	7.90	17	17.175	16.956	74727
1775579400	15.805	0.18	1.16	16.088	16.283999	15.711	65731