HSBC MSCI Japan UCITS ETF【HMJP】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
1783355400	4315.5	27.5	0.64	4311	4328.5	4293.5	10706
1783096200	4288	57	1.35	4283	4290.5	4280	3221
1783009800	4231	-40.5	-0.95	4219	4286.5	4209	245
1782923400	4271.5	17	0.40	4261	4284	4245.5	1082
1782837000	4254.5	16	0.38	4247	4269	4222	764
1782750600	4238.5	-33	-0.77	4244	4258	4201	787
1782491400	4271.5	-25.5	-0.59	4263	4276.5	4226	617
1782405000	4297	16	0.37	4328	4337	4274.5	689
1782318600	4281	14.5	0.34	4265	4284.5	4233.5	1145
1782232200	4266.5	-172	-3.88	4238	4279	4229	483
1782145800	4438.5	42.5	0.97	4431	4459	4412.5	3072
1781886600	4396	78	1.81	4391	4408	4375.5	711
1781800200	4318	0	0.00	4318	4318	4318	0
1781713800	4318	57.5	1.35	4281	4324.5	4262.5	2310
1781627400	4260.5	29	0.69	4260	4283.5	4253.5	2184
1781541000	4231.5	62	1.49	4245	4261.5	4226.5	2004
1781281800	4169.5	100.5	2.47	4112	4173	4098.5	712
1781195400	4069	37.5	0.93	4061	4089	4039	1354
1781109000	4031.5	-64	-1.56	4068	4071	4004	2677
1781022600	4095.5	-63.5	-1.53	4143	4168	4095.5	1038
1780936200	4159	-6	-0.14	4094	4169.5	4076.5	2231
1780677000	4165	-36.5	-0.87	4187	4207.5	4164	3382
1780590600	4201.5	-17	-0.40	4199	4208	4179	2651
1780504200	4218.5	39	0.93	4239	4249.5	4210	1294
1780417800	4179.5	30	0.72	4155	4180.5	4138.5	351
1780331400	4149.5	-11.5	-0.28	4170	4178.5	4136	10750
1780072200	4161	7.5	0.18	4183	4197.5	4149.5	6923
1779985800	4153.5	18.5	0.45	4122	4160	4110	1248
1779899400	4135	-26	-0.62	4132	4149.5	4119	9483
1779813000	4161	49.5	1.20	4153	4171	4135	2280
1779467400	4111.5	46	1.13	4112	4113.5	4082	2393
1779381000	4065.5	3	0.07	4061	4077.5	4038	5494
1779294600	4062.5	17.5	0.43	4013	4088.5	4004.5	2942
1779208200	4045	-25	-0.61	4069	4097.5	4039.5	1137
1779121800	4070	-51.5	-1.25	4059	4103.5	4051.5	7296
1778862600	4121.5	-3	-0.07	4103	4123.5	4096	6948
1778776200	4124.5	-20	-0.48	4096	4125.5	4078	12160
1778689800	4144.5	73.5	1.81	4135	4149.5	4122.5	22988
1778603400	4071	-7	-0.17	4071	4071	4071	239
1778517000	4078	14.5	0.36	4059	4081	4053	361
1778257800	4063.5	15	0.37	4059	4096	4048.5	2475
1778171400	4048.5	-8	-0.20	4071	4079.5	4040	2095
1778085000	4056.5	99	2.50	4020	4082.5	4010.5	947
1777998600	3957.5	48.5	1.24	3936	3960	3927.5	474
1777653000	3909	-26	-0.66	3941	3945.5	3892.5	5433
1777566600	3935	48	1.23	3902	3957.5	3892.5	736
1777480200	3887	-22.5	-0.58	3902	3909	3881.5	270
1777393800	3909.5	11.5	0.30	3949	3960.5	3900	1264
1777307400	3898	15	0.39	3908	3926	3895.5	1673
1777048200	3883	-27.5	-0.70	3884	3913.5	3868.5	263
1776961800	3910.5	8	0.20	3898	3913	3875	1072
1776875400	3902.5	-10	-0.26	3939	3941	3900	1790
1776789000	3912.5	-68.5	-1.72	3951	3953.5	3905.5	647
1776702600	3981	-41.5	-1.03	3962	3982.5	3950.5	10750
1776443400	4022.5	47	1.18	3933	4041	3930.5	1462
1776357000	3975.5	27.5	0.70	3978	3989.5	3965.5	1061
1776270600	3948	-15.5	-0.39	3935	3953.5	3927.5	7901
1776184200	3963.5	58	1.49	3929	3965	3913.5	3703
1776097800	3905.5	-21	-0.53	3895	3915	3875	579
1775838600	3926.5	0	0.00	3926.5	3926.5	3926.5	0
1775752200	3926.5	-86	-2.14	3923	3934.5	3904	2034
1775665800	4012.5	185	4.83	4002	4026	3999.5	2354
1775579400	3827.5	-45	-1.16	3885	3897.5	3810	18652