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
1783701000	17.14	0.06	0.35	17.08	17.635	16.925	137733
1783614600	17.08	0.42	2.54	16.87	17.115	16.8125	185261
1783528200	16.657499	-0.08	-0.46	16.815	16.8725	16.427499	56970
1783441800	16.735	-0.6	-3.48	16.92	16.99	16.712499	33736
1783355400	17.3375	0.02	0.12	17.24	17.3375	17.1825	2654
1783096200	17.3175	0.45	2.68	17.28	17.335	17.21	52563
1783009800	16.865	-0.34	-1.95	16.83	17.2875	16.7725	125448
1782923400	17.2	-0.23	-1.32	17.205	17.2725	17.0625	24160
1782837000	17.43	0.37	2.17	17.295	17.49	17.215	860459
1782750600	17.06	-0.13	-0.77	17.195	17.205	16.8625	144073
1782491400	17.1925	-0.16	-0.92	17.065	17.2175	16.8775	163251
1782405000	17.3525	0.11	0.64	17.56	17.66	17.215	140093
1782318600	17.2425	0.01	0.04	17.33	17.33	17.12	48051
1782232200	17.235	-0.95	-5.21	17.3	17.4275	17.0925	314519
1782145800	18.1825	0.29	1.63	18.06	18.2925	18.035	64189
1781886600	17.89	-0.16	-0.90	17.935	17.9825	17.86	58395
1781800200	18.0525	0.16	0.92	17.955	18.1025	17.815	52063
1781713800	17.8875	0.23	1.30	17.87	17.895	17.7175	107051
1781627400	17.6575	-0.19	-1.06	17.905	17.905	17.63	7971
1781541000	17.8475	0.48	2.75	17.685	17.8725	17.675	83771
1781281800	17.37	0.67	4.01	17.04	17.37	16.98	114934
1781195400	16.7	0.07	0.41	16.605	16.8075	16.504999	68107
1781109000	16.6325	-0.02	-0.09	16.735	16.8775	16.399999	100595
1781022600	16.6475	-0.15	-0.88	17.02	17.165	16.642499	115271
1780936200	16.795	-0.02	-0.10	16.52	16.895	16.4875	62821
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