HSBC MSCI AC FAR EAST ex JAPAN UCITS ETF【HMAD】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
1782750600	92.33	-0.7	-0.75	93.05	93.26	91.14	3956
1782491400	93.025	-1.49	-1.57	92.05	93.185	90.565	262166
1782405000	94.51	0.77	0.82	95.95	96.605	93.475	8452
1782318600	93.745	0.03	0.03	93.85	94.18	92.885	260
1782232200	93.715	-6.14	-6.15	93.96	94.91	92.99	1180
1782145800	99.855	1.95	1.99	99.11	100.405	98.98	39458
1781886600	97.905	-1.03	-1.04	97.48	98.4	97.48	4116
1781800200	98.93	1.69	1.73	96.97	99.185	96.97	3494
1781713800	97.245	1.26	1.31	96.57	97.515	96.34	3010
1781627400	95.99	-1.23	-1.27	97.14	97.34	95.775	7699
1781541000	97.22	2.92	3.10	95.31	97.28	95.31	454
1781281800	94.3	3.49	3.84	92.65	94.38	92.24	1086
1781195400	90.815	0.53	0.59	90.73	91.465	89.51	2342
1781109000	90.285	-0.25	-0.27	90.91	91.875	88.71	5781
1781022600	90.53	-0.77	-0.84	93.04	93.92	90.485	69029
1780936200	91.3	0.16	0.18	89.42	91.81	88.655	5842
1780677000	91.14	-4.68	-4.88	93.38	93.905	91.07	2670
1780590600	95.815	-2.23	-2.27	95.08	95.88	94.49	1995
1780504200	98.04	-0.98	-0.99	98.56	98.92	97.365	1958
1780417800	99.02	1.54	1.58	98.05	99.14	97.645	2802
1780331400	97.48	2.27	2.38	98.19	98.19	88.06	4243
1780072200	95.21	0.49	0.52	95.29	95.77	94.79	2949
1779985800	94.72	0.69	0.74	92.93	94.9	92.5	2557
1779899400	94.025	0.2	0.21	94.38	95.795	93.575	2910
1779813000	93.83	2.96	3.26	93.58	94.36	92.69	1292
1779467400	90.87	1.14	1.26	90.98	90.995	89.99	1506
1779381000	89.735	0.33	0.37	89.94	90.5	89.35	2412
1779294600	89.405	1.89	2.15	88.57	89.945	87.4	871
1779208200	87.52	-1.29	-1.45	88.12	88.605	86.685	1831
1779121800	88.81	-0.84	-0.93	89.3	90.66	88.805	2
1778862600	89.645	-3.18	-3.43	90.14	90.505	88.665	7423
1778776200	92.825	0.39	0.42	92.58	92.935	91.94	148
1778689800	92.435	3.23	3.62	91.8	92.585	90.975	3632
1778603400	89.205	-4.2	-4.50	90.88	91.41	89.175	11997
1778517000	93.405	0.86	0.93	92.71	93.47	92.095	2169
1778257800	92.54	1.04	1.13	91.63	92.72	90.585	949
1778171400	91.505	-0.06	-0.07	92.44	92.825	91.385	250
1778085000	91.565	2.69	3.03	90.31	91.97	90.06	524
1777998600	88.87	2.05	2.36	87.41	88.9	87.085	4052
1777653000	86.825	1.49	1.74	86.18	87.385	85.62	1269
1777566600	85.34	0.78	0.92	84.37	85.365	84.04	3216
1777480200	84.565	0.48	0.58	84.92	85.31	84.34	98
1777393800	84.08	-1.29	-1.51	85.62	85.62	83.675	527
1777307400	85.37	0.25	0.29	85.56	85.915	85.23	4784
1777048200	85.12	1.13	1.35	84.2	85.295	84.04	2824
1776961800	83.99	-0.21	-0.25	83.3	84.09	82.995	1673
1776875400	84.2	0.99	1.19	83.87	84.25	83.39	1521
1776789000	83.21	-0.3	-0.36	84.17	84.31	83.085	1711
1776702600	83.51	-0.75	-0.89	83.74	83.77	82.66	735
1776443400	84.26	1.61	1.94	82.03	84.92	81.865	3674
1776357000	82.655	0.44	0.53	83.13	83.18	82.03	656
1776270600	82.22	0.5	0.61	81.69	82.35	81.4	3557
1776184200	81.72	2.33	2.93	80.89	81.785	80.665	1886
1776097800	79.395	-0.44	-0.54	78.85	79.535	78.485	861
1775838600	79.83	1.05	1.33	79.5	80.125	79.225	493
1775752200	78.785	-0.88	-1.10	78.82	79.045	78.165	12087
1775665800	79.66	5.27	7.08	79.42	80.085	79.06	1372
1775579400	74.395	0.2	0.28	75.63	75.925	73.94	3453
1775147400	74.19	-1.71	-2.25	73.36	74.705	72.58	3347
1775061000	75.9	3.33	4.59	75.63	76.165	74.82	2038
1774974600	72.57	-0.06	-0.08	71.44	73.01	71.285	3285
1774888200	72.63	-0.5	-0.68	73.66	73.66	72.235	2130