HSBC MSCI Emerging Markets UCITS ETF【HMEM】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
1780677000	16.8125	-0.72	-4.08	17.18	17.36	16.8025	2339
1780590600	17.5275	-0.32	-1.77	17.625	17.625	17.345	1156350
1780504200	17.8425	-0.21	-1.14	17.95	18.005	17.7425	133132
1780417800	18.0475	0.27	1.53	17.865	18.055	17.8425	17124
1780331400	17.775	0.26	1.48	17.99	17.99	17.615	240565
1780072200	17.515	0.04	0.20	17.525	17.61	17.4625	8968
1779985800	17.48	0.09	0.53	17.18	17.555	17.115	2683
1779899400	17.3875	0.05	0.30	17.36	17.65	17.3525	10559
1779813000	17.335	0.49	2.91	17.23	17.415	17.1425	45851
1779467400	16.845	0.21	1.25	16.87	16.88	16.715	16532
1779381000	16.6375	0.03	0.18	16.704999	16.765	16.5725	13965
1779294600	16.6075	0.34	2.11	16.285	16.7075	16.285	240806
1779208200	16.265	-0.21	-1.29	16.315	16.3425	16.155	1928
1779121800	16.4775	-0.15	-0.89	16.629999	16.76	16.475	54565
1778862600	16.625	-0.54	-3.15	16.735	16.78	16.4875	23877
1778776200	17.165	0.09	0.56	17.08	17.1725	16.965	2622
1778689800	17.07	0.48	2.92	17.01	17.0825	16.85	3707
1778603400	16.585	-0.71	-4.08	16.935	16.935	16.567499	3721
1778517000	17.29	0.09	0.51	17.17	17.2975	17.1175	7810
1778257800	17.2025	0.12	0.69	17.065	17.215	16.965	229358
1778171400	17.085	-0.01	-0.04	17.165	17.2125	17.065	817
1778085000	17.0925	0.47	2.84	16.855	17.19	16.82	56115
1777998600	16.62	0.3	1.81	16.36	16.629999	16.329999	58566
1777653000	16.325	0.23	1.43	16.239999	16.4525	16.145	16406
1777566600	16.094999	0.11	0.70	15.92	16.129999	15.875	1437
1777480200	15.9825	0.05	0.31	16.11	16.1325	15.955	5589
1777393800	15.9325	-0.24	-1.47	16.105	16.114999	15.885	2079
1777307400	16.17	0.05	0.28	16.175	16.2625	16.149999	9181
1777048200	16.125	0.12	0.77	15.99	16.1625	15.66	11831
1776961800	16.0025	-0.11	-0.70	15.92	16.0375	15.8325	30802
1776875400	16.114999	0.12	0.78	16.09	16.125	16.004999	1135
1776789000	15.99	-0.09	-0.58	16.19	16.192499	15.9675	3632
1776702600	16.0825	-0.18	-1.08	16.015	16.1125	15.9475	6673
1776443400	16.2575	0.34	2.10	15.87	16.364999	15.8575	11207
1776357000	15.9225	0.05	0.33	16	16	15.825	1443
1776270600	15.87	0.08	0.51	15.81	15.88	15.7375	29608
1776184200	15.79	0.41	2.68	15.655	15.8125	15.655	25321
1776097800	15.3775	-0.08	-0.52	15.27	15.4075	15.235	7212
1775838600	15.4575	0.19	1.26	15.395	15.6975	15.3775	1149
1775752200	15.265	-0.19	-1.21	15.24	15.32	15.165	90615
1775665800	15.4525	1.03	7.12	15.37	15.5425	15.3175	23925
1775579400	14.425	0.03	0.23	14.64	14.6675	14.355	60570
1775147400	14.3925	-0.26	-1.77	14.225	14.5325	14.035	29886
1775061000	14.6525	0.57	4.07	14.66	14.705	14.415	119417
1774974600	14.08	0.05	0.36	13.905	14.155	13.8475	22354
1774888200	14.03	-0.07	-0.48	14.12	14.16	13.96	92061
1774632600	14.0975	-0.16	-1.14	14.26	14.2825	14.025	130192
1774546200	14.26	-0.41	-2.81	14.45	14.45	14.2525	143003
1774459800	14.6725	0.22	1.54	14.67	14.7425	14.535	37412
1774373400	14.45	0.04	0.29	14.505	14.515	14.27	66068
1774287000	14.4075	0.11	0.77	13.955	14.7625	13.8375	80476
1774027800	14.2975	-0.25	-1.72	14.65	14.665	14.2725	34679
1773941400	14.5475	-0.26	-1.77	14.61	14.62	14.2325	99176
1773855000	14.81	-0.16	-1.04	15.15	15.1675	14.8025	130317
1773768600	14.965	0.18	1.22	14.85	15.04	14.835	176781
1773682200	14.785	0.3	2.09	14.605	14.89	14.585	190946
1773423000	14.4825	-0.09	-0.60	14.485	14.7625	14.425	37661
1773336600	14.57	-0.36	-2.41	14.88	14.9125	14.47	228798
1773250200	14.93	-0.19	-1.22	15.02	15.19	14.8525	85014
1773163800	15.115	0.49	3.35	15	15.155	14.8475	96351
1773077400	14.625	-0.01	-0.07	14.42	14.65	14.3175	280468
1772818200	14.635	-0.04	-0.24	14.95	14.97	14.435	55562