HSBC MSCI AC FAR EAST ex JAPAN UCITS ETF【HMAF】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781800200	74.67	2.07	2.84	73.53	74.82	73.36	1230
1781713800	72.605	1.13	1.58	72.41	72.605	71.86	314
1781627400	71.475	-0.83	-1.15	72.3	72.495	71.345	751
1781541000	72.305	2.08	2.96	71.61	72.415	71.515	4075
1781281800	70.225	2.21	3.24	69.02	70.285	68.88	1344
1781195400	68.02	0.63	0.94	67.9	68.515	67.59	397
1781109000	67.385	-0.21	-0.30	67.73	68.52	66.25	2649
1781022600	67.59	-0.87	-1.27	69.65	70.135	67.585	7361
1780936200	68.46	-2.81	-3.94	67.51	68.77	67.44	588
1780677000	71.27	0	0.00	71.27	71.27	71.27	0
1780590600	71.27	-2.24	-3.05	70.76	71.35	70.235	1774
1780504200	73.51	0	0.00	73.51	73.51	73.51	0
1780417800	73.51	1	1.38	72.81	73.59	72.685	754
1780331400	72.51	1.86	2.63	72.66	72.675	71.78	2203
1780072200	70.65	0.66	0.94	70.98	71.245	70.515	1156
1779985800	69.995	0	0.00	69.995	69.995	69.995	0
1779899400	69.995	0.09	0.13	70.47	71.205	69.72	918
1779813000	69.905	2.94	4.39	69.13	70.08	68.815	3030
1779467400	66.965	0	0.00	66.965	66.965	66.965	0
1779381000	66.965	0.49	0.74	66.8	67.345	66.614999	54
1779294600	66.474999	1.17	1.79	65.959999	66.81	65.735	845
1779208200	65.305	-0.95	-1.43	65.41	65.72	64.73	2071
1779121800	66.254999	-1.02	-1.52	67.03	67.615	66.245	1083
1778862600	67.275	-1.62	-2.35	67.55	67.55	66.45	1691
1778776200	68.895	0.5	0.74	68.27	68.905	68.115	382
1778689800	68.39	2.34	3.54	67.9	68.44	67.415	361
1778603400	66.05	-2.39	-3.49	67.21	67.52	66.03	1346
1778517000	68.435	0.52	0.77	68.46	68.46	68.03	1764
1778257800	67.915	0.69	1.02	68.02	68.02	67.82	298
1778171400	67.23	-0.04	-0.06	67.62	67.62	67.05	3044
1778085000	67.27	1.77	2.70	66.84	67.305	66.519999	1012
1777998600	65.5	1.75	2.74	64.73	65.53	64.614999	990
1777653000	63.755	0.93	1.47	63.32	64.06	62.915	676
1777566600	62.83	0.2	0.31	62.48	63.12	62.435	4150
1777480200	62.635	0.42	0.68	63.08	63.165	62.54	670
1777393800	62.215	-0.77	-1.21	62.91	63.015	62.095	735
1777307400	62.98	-0.04	-0.06	63.18	63.335	62.875	1402
1777048200	63.015	0.84	1.36	62.7	63.15	62.355	5573
1776961800	62.17	-0.16	-0.26	61.65	62.235	61.59	1049
1776875400	62.33	0.74	1.20	62.25	62.365	62.125	298
1776789000	61.59	0.44	0.72	61.87	61.87	61.47	2094
1776702600	61.15	0	0.00	61.15	61.15	61.15	0
1776443400	61.15	0	0.00	61.15	61.15	61.15	0
1776357000	61.15	0.59	0.97	61.09	61.25	60.63	1128
1776270600	60.565	0.41	0.69	60.23	60.585	60.07	746
1776184200	60.15	1.17	1.98	59.8	60.165	59.6	2633
1776097800	58.98	-0.29	-0.48	58.6	59.03	58.515	771
1775838600	59.265	0.63	1.08	59.29	59.475	59.125	2002
1775752200	58.63	-0.61	-1.03	58.64	58.885	58.275	2164
1775665800	59.24	3.1	5.52	59.25	59.52	58.995	1761
1775579400	56.14	0.1	0.18	56.76	57.15	55.865	3594
1775147400	56.04	1.08	1.97	55.48	56.59	54.935	1271
1775061000	54.96	0	0.00	54.96	54.96	54.96	0
1774974600	54.96	-0.1	-0.18	54.12	55.135	54.02	893
1774888200	55.06	0.05	0.08	55.17	55.51	54.82	247
1774632600	55.015	-0.27	-0.49	55.37	55.42	54.635	4872
1774546200	55.285	-1.61	-2.83	55.68	55.89	55.185	633
1774459800	56.895	0.63	1.12	57.02	57.15	56.29	971
1774373400	56.265	0.16	0.29	56.16	56.445	55.615	1393
1774287000	56.105	-0.9	-1.57	54.9	57.225	54.535	2969
1774027800	57	0	0.00	57	57	57	0
1773941400	57	-1.12	-1.92	57.6	57.705	56.34	2516