HSBC ETFs Plc【HNSC】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781886600	49.0325	0.02	0.04	48.91	49.1175	48.5775	8816
1781800200	49.0125	1.99	4.23	47.805	49.1925	47.595	23528
1781713800	47.0225	0.99	2.16	46.44	47.085	46.3	13620
1781627400	46.03	-1.25	-2.64	47.505	47.6725	45.9125	24204
1781541000	47.28	1.84	4.04	47.02	47.5175	46.835	25703
1781281800	45.445	2.65	6.18	43.83	45.4625	43.6175	15663
1781195400	42.8	1.13	2.71	41.89	43.4525	41.7825	11205
1781109000	41.67	0.04	0.10	41.83	43.265	40.97	27894
1781022600	41.6275	-1.57	-3.63	44.12	44.4025	41.5025	36848
1780936200	43.1975	1.05	2.49	41.095	43.4525	40.6975	60827
1780677000	42.15	-2.78	-6.18	43.77	43.965	42.1225	36238
1780590600	44.925	-1.47	-3.17	45.8	45.8	43.585	30431
1780504200	46.3975	0.83	1.82	46.295	46.74	45.51	34668
1780417800	45.5675	1.44	3.27	44.3	45.64	44.125	34778
1780331400	44.125	0.2	0.47	44.295	44.39	43.1825	45062
1780072200	43.92	-0.38	-0.85	44.255	44.6625	43.665	28996
1779985800	44.295	1.26	2.92	43.28	44.345	42.885	38381
1779899400	43.04	-0.35	-0.81	44.06	45.3325	42.855	38279
1779813000	43.39	1.97	4.76	42.58	43.8075	42.22	21112
1779467400	41.42	1.49	3.72	40.835	41.4525	40.535	49916
1779381000	39.935	0.28	0.71	40.42	42.61	39.715	46827
1779294600	39.6525	1.93	5.12	38.385	39.9625	38.385	57013
1779208200	37.7225	-0.83	-2.16	38.19	38.4475	36.985	85322
1779121800	38.555	-1.11	-2.79	39.125	40.22	38.4825	25803
1778862600	39.66	-1.69	-4.08	40.505	40.505	39.045	26115
1778776200	41.345	0.51	1.24	41.26	41.4025	40.7175	25391
1778689800	40.8375	1.88	4.81	40.64	41.1125	40.1975	26147
1778603400	38.9625	-2.55	-6.14	40.66	40.7125	38.95	70294
1778517000	41.5125	1.41	3.52	41.265	41.58	40.5175	45018
1778257800	40.1025	1.19	3.06	39.285	40.18	38.8325	23157
1778171400	38.9125	0.01	0.02	39.44	39.4575	38.4575	22222
1778085000	38.905	1.5	4.01	38.305	39.2425	37.97	19066
1777998600	37.405	1.73	4.86	36.39	37.43	36.0625	36894
1777653000	35.6725	0.53	1.51	35.175	35.805	35.0575	26143
1777566600	35.1425	0.75	2.18	34.615	35.2025	34.385	13663
1777480200	34.3925	0.78	2.33	34.25	34.5325	34.035	14596
1777393800	33.61	-1.12	-3.22	35.02	35.02	33.447499	34699
1777307400	34.7275	-0.2	-0.57	35.075	35.6225	34.6225	7666
1777048200	34.9275	1.08	3.18	34.29	35.0275	34.1775	26495
1776961800	33.85	0.77	2.33	33.354999	33.8975	33.045	21578
1776875400	33.08	0.66	2.02	32.89	33.0825	32.72	34566
1776789000	32.424999	0.2	0.61	32.645	32.759999	32.25	10528
1776702600	32.2275	-0.08	-0.26	32.07	32.45	31.9375	13604
1776443400	32.31	0.67	2.13	31.585	32.43	31.5125	4351
1776357000	31.6375	0.45	1.43	31.735	31.75	31.115	2948
1776270600	31.19	0.07	0.22	31.3	31.48	30.9575	21681
1776184200	31.1225	0.93	3.09	30.98	31.2225	30.7775	3703
1776097800	30.19	-0.08	-0.26	29.94	30.2675	29.7525	10009
1775838600	30.27	1.07	3.65	29.655	30.3675	29.5125	3549
1775752200	29.205	0.25	0.85	28.805	29.2775	28.6475	5908
1775665800	28.9575	2.39	8.98	28.815	29.1225	28.715	13513
1775579400	26.5725	0.23	0.86	26.83	27.03	26.35	6159
1775147400	26.345	-0.46	-1.72	25.715	26.5925	25.39	6458
1775061000	26.805	1.73	6.89	26.39	26.87	26.02	5301
1774974600	25.0775	0.22	0.87	24.565	25.24	24.47	4680
1774888200	24.86	-0.79	-3.07	25.675	25.965	24.7375	10972
1774632600	25.6475	-0.63	-2.40	26.28	26.28	25.47	2906
1774546200	26.2775	-1.05	-3.82	27.245	27.245	26.215	3031
1774459800	27.3225	0.29	1.05	27.615	27.615	27.025	5432
1774373400	27.0375	0.34	1.25	26.8	27.185	26.39	8490
1774287000	26.7025	0.12	0.46	25.865	27.805	25.5025	7356
1774027800	26.58	-0.27	-1.01	27.145	27.2075	26.4375	2988