
Hsbc Msci Jpn (HMJP)
LSE
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 |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740504600 | 3197 | 10.5 | 0.33 | 3221 | 3223 | 3193 | 4206 |
1740418200 | 3186.5 | -26 | -0.81 | 3195 | 3197.5 | 3179 | 2601 |
1740159000 | 3212.5 | -5.5 | -0.17 | 3220 | 3224 | 3197.5 | 8341 |
1740072600 | 3218 | -9 | -0.28 | 3233 | 3245 | 3213 | 8387 |
1739986200 | 3227 | -19 | -0.59 | 3236 | 3239.5 | 3220.5 | 1207 |
1739899800 | 3246 | -0.5 | -0.02 | 3244 | 3249.5 | 3240.5 | 1054 |
1739813400 | 3246.5 | 37 | 1.15 | 3248 | 3248 | 3244.5 | 23 |
1739554200 | 3209.5 | -8.5 | -0.26 | 3216 | 3224.5 | 3205.5 | 130 |
1739467800 | 3218 | 38.5 | 1.21 | 3200 | 3228.5 | 3194.5 | 691 |
1739381400 | 3179.5 | -58.5 | -1.81 | 3198 | 3241 | 3177 | 2031 |
1739295000 | 3238 | -8 | -0.25 | 3248 | 3248.5 | 3223 | 1737 |
1739208600 | 3246 | 10.5 | 0.32 | 3219 | 3252 | 3219 | 1216 |
1738949400 | 3235.5 | -28.5 | -0.87 | 3242 | 3265.5 | 3216.5 | 5828 |
1738863000 | 3264 | 50 | 1.56 | 3236 | 3277.5 | 3235.5 | 6057 |
1738776600 | 3214 | 18.5 | 0.58 | 3200 | 3217.5 | 3196 | 22 |
1738690200 | 3195.5 | -3.5 | -0.11 | 3176 | 3201.5 | 3169 | 1207 |
1738603800 | 3199 | -40 | -1.23 | 3189 | 3213.5 | 3174.5 | 1817 |
1738344600 | 3239 | 3.5 | 0.11 | 3248 | 3258 | 3238 | 209 |
1738258200 | 3235.5 | 0.5 | 0.02 | 3220 | 3244 | 3220 | 17 |
1738171800 | 3235 | 10 | 0.31 | 3242 | 3248 | 3235 | 5900 |
1738085400 | 3225 | 26.5 | 0.83 | 3216 | 3238 | 3212.5 | 2319 |
1737999000 | 3198.5 | -38.5 | -1.19 | 3195 | 3207 | 3182.5 | 242 |
1737739800 | 3237 | 5.5 | 0.17 | 3232 | 3248.5 | 3221 | 6782 |
1737653400 | 3231.5 | 5.5 | 0.17 | 3231 | 3235.5 | 3220.5 | 649 |
1737567000 | 3226 | 9.5 | 0.30 | 3203 | 3233 | 3203 | 1726 |
1737480600 | 3216.5 | 14.5 | 0.45 | 3209 | 3219 | 3207 | 509 |
1737394200 | 3202 | -2 | -0.06 | 3215 | 3218.5 | 3193 | 267 |
1737135000 | 3204 | 23.5 | 0.74 | 3189 | 3205.5 | 3184.5 | 2400 |
1737048600 | 3180.5 | 1.5 | 0.05 | 3179 | 3181 | 3179 | 332 |
1736962200 | 3179 | 29 | 0.92 | 3154 | 3203 | 3154 | 941 |
1736875800 | 3150 | 0 | 0.00 | 3155 | 3167.5 | 3143 | 1689 |
1736789400 | 3150 | -3.5 | -0.11 | 3154 | 3160 | 3141 | 3130 |
1736530200 | 3153.5 | -26.5 | -0.83 | 3160 | 3170 | 3141.5 | 1580 |
1736443800 | 3180 | -14.5 | -0.45 | 3186 | 3198.5 | 3178.5 | 1523 |
1736357400 | 3194.5 | 4.5 | 0.14 | 3177 | 3195.5 | 3175 | 1452 |
1736271000 | 3190 | -1.5 | -0.05 | 3180 | 3203.5 | 3176.5 | 3348 |
1736184600 | 3191.5 | 7.5 | 0.24 | 3170 | 3193 | 3160.5 | 21684 |
1735925400 | 3184 | -22 | -0.69 | 3169 | 3186 | 3160.5 | 5249 |
1735839000 | 3206 | 47 | 1.49 | 3194 | 3213 | 3178.5 | 9230 |
1735666200 | 3159 | 7 | 0.22 | 3164 | 3164 | 3152.5 | 94 |
1735579800 | 3152 | -24.5 | -0.77 | 3146 | 3162 | 3134 | 2515 |
1735320600 | 3176.5 | 52 | 1.66 | 3194 | 3201.5 | 3164 | 9231 |
1735061400 | 3124.5 | 16 | 0.51 | 3130 | 3130 | 3116.5 | 640 |
1734975000 | 3108.5 | -9 | -0.29 | 3110 | 3117.5 | 3098.5 | 7843 |
1734715800 | 3117.5 | 1 | 0.03 | 3117.5 | 3117.5 | 3117.5 | 21900 |
1734629400 | 3116.5 | -33.5 | -1.06 | 3101 | 3134 | 3096 | 1244 |
1734543000 | 3150 | 1.5 | 0.05 | 3150 | 3150 | 3150 | 10084 |
1734456600 | 3148.5 | -11.5 | -0.36 | 3145 | 3158 | 3141 | 28177 |
1734370200 | 3160 | -32 | -1.00 | 3166 | 3181 | 3158 | 15993 |
1734111000 | 3192 | -33 | -1.02 | 3209 | 3211.5 | 3188.5 | 3180 |
1734024600 | 3225 | -4 | -0.12 | 3209 | 3254.5 | 3175.5 | 69816 |
1733938200 | 3229 | 37 | 1.16 | 3205 | 3230.5 | 3196.5 | 43154 |
1733851800 | 3192 | -14 | -0.44 | 3199 | 3200.5 | 3188.5 | 34125 |
1733765400 | 3206 | -25 | -0.77 | 3219 | 3224 | 3198 | 1990 |
1733506200 | 3231 | -7 | -0.22 | 3231 | 3231 | 3231 | 56 |
1733419800 | 3238 | -11 | -0.34 | 3242 | 3247.5 | 3228.5 | 448 |
1733333400 | 3249 | -19.5 | -0.60 | 3246 | 3270.5 | 3245 | 38552 |
1733247000 | 3268.5 | 35.5 | 1.10 | 3263 | 3279 | 3260 | 36654 |
1733160600 | 3233 | 68 | 2.15 | 3200 | 3235.5 | 3196 | 6668 |
1732901400 | 3165 | 21 | 0.67 | 3153 | 3168 | 3149.5 | 19005 |
1732815000 | 3144 | 29 | 0.93 | 3146 | 3155 | 3140 | 10112 |
1732728600 | 3115 | -17 | -0.54 | 3126 | 3135 | 3110.5 | 7168 |
1732642200 | 3132 | -22.5 | -0.71 | 3133 | 3136 | 3117 | 422 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約