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
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
1775147400	15.623	-0.36	-2.26	15.35	15.93	15.212	41484
1775061000	15.984	0.82	5.37	15.978	16.027	15.685	44429
1774974600	15.169	-0.12	-0.80	14.94	15.239	14.851	54033
1774888200	15.291	-0.01	-0.08	15.296	15.479	15.191	19990
1774632600	15.303	-0.07	-0.46	15.494	15.505	15.225	14488
1774546200	15.373	-0.63	-3.95	15.686	15.728	15.365	18914
1774459800	16.006	0.15	0.97	16.059999	16.16	15.814	29229
1774373400	15.853	-0.03	-0.18	15.922	15.961	15.628	36412
1774287000	15.881	0.07	0.46	15.302	16.544	15.158	54079
1774027800	15.808	-0.31	-1.92	16.219999	16.219999	15.777	17571
1773941400	16.117999	-0.34	-2.06	16.329999	16.329999	15.817	27521
1773855000	16.457	-0.07	-0.42	16.872	16.877	16.387	38017
1773768600	16.527	0.09	0.57	16.332	16.629999	16.285	13336
1773682200	16.434	0.7	4.42	16.09	16.463999	16.027999	23477
1773423000	15.738	0.02	0.15	15.68	16.105	15.654	46281
1773336600	15.715	-0.46	-2.85	16.224	16.224	15.573	36299
1773250200	16.175999	-0.16	-0.99	16.264	16.343	16.049	46171