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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	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
1774632600	49.19	-1.08	-2.15	50.12	50.185	49.17	317
1774546200	50.27	-0.85	-1.66	50.48	50.755	50.085	4735
1774459800	51.12	0.75	1.49	51.48	51.485	50.825	1517
1774373400	50.37	0.56	1.13	50.21	50.665	50.15	3231
1774287000	49.805	0.34	0.70	48.66	53.725	47.405	5863
1774027800	49.46	-0.69	-1.37	50.8	50.975	49.425	5592
1773941400	50.145	-0.95	-1.86	49.97	50.305	49.47	995
1773855000	51.095	-0.11	-0.21	51.095	51.095	51.095	0
1773768600	51.205	0.31	0.60	50.89	51.565	50.89	3379
1773682200	50.9	0.56	1.12	50.9	50.9	50.9	0
1773423000	50.335	-0.48	-0.93	50.47	51.045	50.235	181
1773336600	50.81	-0.42	-0.82	51.19	51.295	50.47	84
1773250200	51.23	-1.34	-2.54	51.41	51.98	51.12	2554
1773163800	52.565	1.88	3.71	52	52.685	51.705	8579
1773077400	50.685	-0.14	-0.27	50.47	50.77	49.865	4237