HSBC MSCI Japan Islamic Screened UCITS USD Acc ETF【HIJS】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
1781713800	21.265	0.41	1.95	21.055	21.2675	20.95	8102
1781627400	20.8575	0.14	0.65	20.85	20.9875	20.8	8143
1781541000	20.7225	0.56	2.78	20.81	20.85	20.665	9056
1781281800	20.1625	0.31	1.56	19.956	20.243	19.886	12875
1781195400	19.852	0.27	1.40	19.784	19.955	19.624	8430
1781109000	19.577	-0.49	-2.44	19.758	19.821	19.4	6825
1781022600	20.0675	-0.13	-0.64	20.305	20.385	20.0675	10899
1780936200	20.1975	-0.31	-1.52	19.958	20.275	19.34	7504
1780677000	20.51	-0.31	-1.47	20.625	20.9375	20.51	4732
1780590600	20.815	-0.1	-0.45	20.905	20.945	20.75	3362
1780504200	20.91	0.35	1.70	21.1	21.16	20.8975	4477
1780417800	20.56	-0.09	-0.44	20.545	20.67	20.3625	4614
1780331400	20.65	-0.08	-0.36	20.88	20.88	20.5975	5688
1780072200	20.725	0.24	1.17	20.89	20.89	20.66	5721
1779985800	20.485	0.22	1.06	20.41	20.5275	20.305	4318
1779899400	20.27	-0.09	-0.44	20.22	20.335	20.165	3054
1779813000	20.36	0.38	1.88	20.34	20.415	20.215	7968
1779467400	19.9845	0.32	1.65	20.035	20.035	19.85	3847
1779381000	19.66	0.04	0.21	19.676	19.715	19.525	12658
1779294600	19.618	-0.02	-0.08	19.466	19.704	19.368	5434
1779208200	19.633	-0.32	-1.59	19.88	19.88	19.608	3156
1779121800	19.951	-0.3	-1.50	19.932	20.0975	19.856	14180
1778862600	20.255	-0.2	-0.97	20.34	20.34	20.1075	10936
1778776200	20.4525	-0.11	-0.53	20.375	20.465	20.2875	7197
1778689800	20.5625	0.28	1.38	20.49	20.635	20.415	6840
1778603400	20.2825	0.13	0.65	20.385	20.4425	20.2775	4361
1778517000	20.1525	0.12	0.61	20.09	20.1625	20.03	7091
1778257800	20.03	0.28	1.41	20.035	20.185	19.963	2665
1778171400	19.751	0.06	0.28	19.976	20.0225	19.7	6155
1778085000	19.695	0.48	2.51	19.496	19.78	19.426	7956
1777998600	19.212	0.2	1.03	19.018	19.244	19.018	5542
1777653000	19.017	-0.09	-0.44	19.644	19.644	18.922	2950
1777566600	19.102	0.25	1.30	18.968	19.423	18.921	8390
1777480200	18.857	-0.1	-0.52	18.99	18.99	18.829	2240
1777393800	18.955	-0.23	-1.19	19.2	19.216	18.897	13555
1777307400	19.183	0.24	1.26	19.298	19.298	19.17	17832
1777048200	18.944	-0.15	-0.79	19.08	19.125	18.917	21588
1776961800	19.094	0.03	0.14	19.054	19.288	18.93	9785
1776875400	19.068	-0.09	-0.46	19.258	19.265	19.062	1490
1776789000	19.156	-0.24	-1.21	19.362	19.362	19.119	3170
1776702600	19.391	-0.16	-0.81	19.288	19.395	19.224	8368
1776443400	19.549	0.2	1.02	19.204	19.66	19.15	11526
1776357000	19.351	0.2	1.04	19.392	19.432	19.308	30562
1776270600	19.151	-0.06	-0.29	19.086	19.188	19.053	11301
1776184200	19.207	0.27	1.41	18.956	19.228	18.956	3817
1776097800	18.94	-0.2	-1.05	18.908	19.013	18.812	1840
1775838600	19.141	0.16	0.85	19	19.329	18.943	11422
1775752200	18.979	-0.36	-1.84	19.054	19.073	18.743	10826
1775665800	19.335	0.83	4.50	19.174	19.413	19.135	42339
1775579400	18.502	-0.09	-0.50	18.764	18.96	18.411	61570
1775147400	18.595	-0.32	-1.69	18.5	18.764	18.317	5882
1775061000	18.914	0.8	4.43	18.948	18.975	18.742	2928
1774974600	18.112	-0.06	-0.35	17.96	18.167	17.837	2422
1774888200	18.176	0.29	1.59	18.14	18.315	18.047	7820
1774632600	17.891	-0.3	-1.67	18.242	18.25	17.885	4525
1774546200	18.195	-0.17	-0.94	18.402	18.413	18.162	2106
1774459800	18.367	0.19	1.02	18.486	18.489	18.268	7455
1774373400	18.182	0.22	1.25	18.28	18.28	18.008	3165
1774287000	17.957	0.06	0.35	17.562	18.355	17.523	6234
1774027800	17.894	-0.18	-0.98	18.274	18.274	17.894	1103
1773941400	18.071	-0.5	-2.70	18.296	18.296	17.929	4280
1773855000	18.573	-0.01	-0.06	18.866	18.866	18.517	5978