HSBC MSCI Japan UCITS ETF【HMJD】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
1782491400	56.45	-0.45	-0.79	56.1	56.48	55.81	875
1782405000	56.9	0.55	0.98	56.71	56.985	56.705	33
1782318600	56.35	-2.49	-4.23	56.38	56.38	56.345	581
1782232200	58.84	0	0.00	58.84	58.84	58.84	0
1782145800	58.84	0.7	1.20	59.07	59.12	58.82	450
1781886600	58.14	-0.24	-0.41	57.95	58.3	57.775	382
1781800200	58.38	0.53	0.92	58.32	58.435	58.015	133
1781713800	57.85	0.66	1.16	57.81	57.9	57.44	160
1781627400	57.185	0.33	0.57	57.18	57.455	57.055	721
1781541000	56.86	2.59	4.77	57.06	57.185	56.79	2192
1781281800	54.27	0	0.00	54.27	54.27	54.27	0
1781195400	54.27	0.27	0.50	54.31	54.63	54.09	917
1781109000	54	-1.48	-2.67	54.33	54.6	53.555	2136
1781022600	55.48	0	0.00	55.48	55.48	55.48	0
1780936200	55.48	-0.23	-0.41	54.56	55.59	54.345	1
1780677000	55.71	-0.96	-1.69	56.22	56.285	55.695	781
1780590600	56.67	0	0.00	56.67	56.67	56.67	0
1780504200	56.67	0.35	0.62	57	57.22	56.515	810
1780417800	56.32	0.53	0.95	55.89	56.34	55.75	3945
1780331400	55.79	-0.28	-0.49	56.17	56.29	55.455	409
1780072200	56.065	0.25	0.46	56.13	56.295	55.785	5280
1779985800	55.81	0.28	0.50	55.63	55.855	55.51	5424
1779899400	55.53	-0.41	-0.73	55.67	55.67	55.395	1039
1779813000	55.94	0.69	1.25	55.97	56.16	55.69	208
1779467400	55.25	0.77	1.40	54.79	55.265	54.79	1
1779381000	54.485	0.28	0.53	54.39	54.585	54.095	2137
1779294600	54.2	0	0.00	54.2	54.2	54.2	0
1779208200	54.2	-0.3	-0.55	54.53	54.87	54.085	5
1779121800	54.5	-0.42	-0.76	54.67	54.985	54.425	6175
1778862600	54.915	-0.69	-1.24	55.08	55.185	54.625	4513
1778776200	55.605	-0.43	-0.76	55.38	55.75	55.26	8792
1778689800	56.03	0.36	0.65	55.96	56.085	55.605	24555
1778603400	55.67	0	0.00	55.67	55.67	55.67	0
1778517000	55.67	0.31	0.56	55.29	55.695	55.125	4
1778257800	55.36	0.25	0.45	55.11	55.835	55.07	5604
1778171400	55.11	-0.04	-0.07	55.87	55.975	55	541
1778085000	55.15	1.48	2.75	55.51	55.68	54.91	335
1777998600	53.675	0.4	0.76	53.26	53.705	53.15	5164
1777653000	53.27	-0.16	-0.30	53.26	53.585	53.05	3485
1777566600	53.43	0.98	1.87	52.85	53.58	52.705	2316
1777480200	52.45	-0.35	-0.66	52.68	52.77	52.33	2
1777393800	52.8	-0.03	-0.05	53.5	53.5	52.62	2880
1777307400	52.825	0.4	0.76	52.9	53.225	52.78	1104
1777048200	52.425	-0.38	-0.72	52.52	52.855	52.215	4901
1776961800	52.805	0.09	0.18	52.56	52.88	52.295	16568
1776875400	52.71	-0.14	-0.26	52.71	52.71	52.71	1
1776789000	52.85	-1.06	-1.97	53.43	53.495	52.77	17
1776702600	53.91	0.31	0.59	53.68	53.91	53.34	4
1776443400	53.595	0	0.00	53.595	53.595	53.595	0
1776357000	53.595	0	0.00	53.595	53.595	53.595	0
1776270600	53.595	-0.19	-0.34	53.32	53.61	53.215	318
1776184200	53.78	1.08	2.05	53.14	53.8	53.065	124
1776097800	52.7	0	0.00	52.7	52.7	52.7	0
1775838600	52.7	0	0.00	52.7	52.7	52.7	0
1775752200	52.7	-1.26	-2.34	52.67	52.79	52.29	12446
1775665800	53.96	3.25	6.40	53.42	54.25	53.31	8
1775579400	50.715	-0.55	-1.07	51.49	51.71	50.455	5606
1775147400	51.265	-1.03	-1.96	50.68	51.72	50.405	2054
1775061000	52.29	2.61	5.25	51.82	52.655	51.755	13129
1774974600	49.68	0.1	0.20	49.59	49.995	49.365	22490
1774888200	49.58	0.39	0.79	49.7	50.12	49.34	1