HSBC MSCI Emerging Markets UCITS ETF【HMEF】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
1783701000	1277	2	0.16	1271	1278.25	1262.75	123991
1783614600	1275	28.5	2.29	1258	1276.5	1255	175136
1783528200	1246.5	-4.25	-0.34	1260	1273.25	1228.75	128310
1783441800	1250.75	-47	-3.62	1266	1269.75	1249.75	60395
1783355400	1297.75	0.75	0.06	1292.5	1299.25	1287.5	48592
1783096200	1297	35	2.77	1292.5	1298.25	1286.5	155482
1783009800	1262	-34	-2.62	1265.5	1286.5	1239.75	108315
1782923400	1296	-17.75	-1.35	1300	1304.25	1285.25	130381
1782837000	1313.75	26.25	2.04	1306.5	1320.75	1301.5	131394
1782750600	1287.5	-13.75	-1.06	1297	1302.25	1274.5	132740
1782491400	1301.25	-11.75	-0.89	1295	1301.75	1278	106576
1782405000	1313	3	0.23	1332	1339.25	1304.75	95002
1782318600	1310	4	0.31	1309	1315	1300.75	73232
1782232200	1306	-65.5	-4.78	1306.5	1319.5	1297	242001
1782145800	1371.5	18.75	1.39	1367.5	1380	1366.5	61897
1781886600	1352.75	-11.25	-0.82	1359	1359	1350.75	29268
1781800200	1364	29	2.17	1347	1366.5	1345.5	87074
1781713800	1335	19.75	1.50	1331	1335	1321.75	86057
1781627400	1315.25	-12.75	-0.96	1335.5	1335.5	1313	148966
1781541000	1328	34.25	2.65	1314.5	1330	1312.75	157540
1781281800	1293.75	41.75	3.33	1271.5	1297.75	1267.5	50678
1781195400	1252	11	0.89	1241.5	1258.75	1227.75	56496
1781109000	1241	-2.5	-0.20	1252	1258.75	1224.25	57415
1781022600	1243.5	-15.25	-1.21	1278.5	1281.25	1243.25	85551
1780936200	1258.75	2	0.16	1240	1264.25	1237.25	423922
1780677000	1256.75	-48.25	-3.70	1279	1282	1235.25	67917
1780590600	1305	-23.25	-1.75	1311.5	1313	1290.25	91038
1780504200	1328.25	-11	-0.82	1335	1341.25	1321.5	97397
1780417800	1339.25	17.5	1.32	1327	1344.5	1315	54737
1780331400	1321.75	22.25	1.71	1335.5	1335.5	1301.25	107159
1780072200	1299.5	-1	-0.08	1308	1312	1299	64783
1779985800	1300.5	5.5	0.42	1283	1301.5	1278.25	37665
1779899400	1295	5.25	0.41	1291	1311.75	1286.25	55584
1779813000	1289.75	36.5	2.91	1278.5	1293.25	1272	77067
1779467400	1253.25	12	0.97	1254	1256.25	1245.5	51249
1779381000	1241.25	6	0.49	1244	1249	1235.25	103227
1779294600	1235.25	21.25	1.75	1220	1242.25	1218.5	64453
1779208200	1214	-16.25	-1.32	1224.5	1228.25	1207	52374
1779121800	1230.25	-18.25	-1.46	1240.5	1251	1230.25	78528
1778862600	1248.5	-24.25	-1.91	1250	1254.5	1235.5	65780
1778776200	1272.75	10	0.79	1265	1273.5	1256.25	41336
1778689800	1262.75	35.25	2.87	1254.5	1264.5	1248.75	59067
1778603400	1227.5	-39.25	-3.10	1248.5	1250.5	1227.5	53480
1778517000	1266.75	4	0.32	1249.5	1270	1249.5	37721
1778257800	1262.75	8	0.64	1256	1265	1248.25	16602
1778171400	1254.75	-2	-0.16	1266.5	1270	1252.25	31124
1778085000	1256.75	31.5	2.57	1237	1260.75	1237	76919
1777998600	1225.25	26.75	2.23	1219.5	1226	1206.5	144640
1777653000	1198.5	13	1.10	1193	1207	1185.5	79989
1777566600	1185.5	0.75	0.06	1181.5	1190.75	1177.5	21609
1777480200	1184.75	5.25	0.45	1193	1194.5	1183.75	43151
1777393800	1179.5	-13.75	-1.15	1191.5	1193	1177.5	40183
1777307400	1193.25	-1	-0.08	1198	1199.25	1192	35210
1777048200	1194.25	9.5	0.80	1187.5	1196.25	1183	55303
1776961800	1184.75	-8.25	-0.69	1180.5	1187.75	1173.25	22503
1776875400	1193	9.25	0.78	1189.5	1193.5	1184	19587
1776789000	1183.75	-4	-0.34	1194.5	1198.75	1181.75	73978
1776702600	1187.75	-11.75	-0.98	1186	1191	1181.25	77487
1776443400	1199.5	22.5	1.91	1174.5	1204.75	1173.25	74559
1776357000	1177	8	0.68	1180	1180	1169	47083
1776270600	1169	5	0.43	1166	1169.75	1161.75	75372
1776184200	1164	20.5	1.79	1158.5	1164.5	1155	50578
1776097800	1143.5	-4.25	-0.37	1139.5	1144.5	1135.5	38666