HSBC ETFs Plc【HPED】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
1780677000	11.931	0.09	0.77	11.936	11.969	11.923	1008
1780590600	11.84	0.05	0.39	11.9	11.9	11.84	29
1780504200	11.794	0.01	0.10	11.718	11.848	11.664	1464
1780417800	11.782	-0.03	-0.24	11.764	11.824	11.722	972
1780331400	11.81	-0.22	-1.81	11.924	11.924	11.781	441
1780072200	12.028	-0.05	-0.45	12.088	12.088	11.958	181
1779985800	12.082	-0.04	-0.32	12.104	12.107	12.081	32
1779899400	12.121	0.06	0.51	12.126	12.157	12.112	3066
1779813000	12.06	0.1	0.84	12.082	12.101	12.06	533
1779467400	11.96	0.03	0.22	12.002	12.002	11.945	1759
1779381000	11.934	-0.02	-0.14	11.97	11.972	11.934	465
1779294600	11.951	0.13	1.08	11.824	12.024	11.818	71
1779208200	11.823	0.04	0.32	11.806	11.837	11.802	44
1779121800	11.785	0.04	0.31	11.822	11.837	11.783	1819
1778862600	11.749	-0.28	-2.36	11.846	11.904	11.746	1500
1778776200	12.033	0.03	0.26	12.038	12.056	11.968	1059
1778689800	12.002	-0.02	-0.13	11.992	12.017	11.945	1612
1778603400	12.018	-0.13	-1.03	12.072	12.109	11.992	121
1778517000	12.143	0.02	0.14	12.144	12.151	12.123	997
1778257800	12.126	0.01	0.05	12.112	12.162	12.057	980
1778171400	12.12	-0.07	-0.56	12.184	12.236	12.038	562
1778085000	12.188	0.25	2.12	12.14	12.208	12.102	4580
1777998600	11.935	-0.14	-1.13	11.934	11.976	11.899	2304
1777653000	12.072	0.08	0.70	12.116	12.116	12.054	391
1777566600	11.988	0.14	1.21	11.81	12.025	11.792	211
1777480200	11.845	-0.05	-0.43	11.856	11.887	11.845	1218
1777393800	11.896	0	0.03	11.844	11.909	11.844	7
1777307400	11.892	-0.03	-0.26	11.896	11.948	11.868	855
1777048200	11.923	0.02	0.13	11.87	11.957	11.838	1015
1776961800	11.907	-0.06	-0.48	11.864	11.922	11.864	140
1776875400	11.965	-0.06	-0.51	12.024	12.107	11.958	2055
1776789000	12.026	-0.15	-1.26	12.212	12.239	12.024	153525
1776702600	12.179	0	0.00	12.179	12.179	12.179	0
1776443400	12.179	0.15	1.25	12.192	12.235	12.177	3601
1776357000	12.029	0.08	0.71	12.04	12.04	12.003	366
1776270600	11.944	0	0.03	11.97	11.97	11.926	123
1776184200	11.94	0.24	2.04	11.834	11.955	11.823	833
1776097800	11.701	-0.09	-0.74	11.728	11.76	11.677	1050
1775838600	11.788	0.05	0.43	11.74	11.847	11.71	240
1775752200	11.737	0.06	0.53	11.662	11.738	11.662	258
1775665800	11.675	0.33	2.89	11.7	11.731	11.648	27
1775579400	11.347	-0.04	-0.33	11.322	11.449	11.322	1987
1775147400	11.385	0.08	0.68	11.252	11.406	11.169	512
1775061000	11.308	0.2	1.83	11.256	11.338	11.245	882
1774974600	11.105	0.02	0.18	11.132	11.16	11.053	55
1774888200	11.085	-0.05	-0.40	10.994	11.094	10.966	459
1774632600	11.13	0	0.00	11.13	11.13	11.13	0
1774546200	11.13	-0.03	-0.24	11.082	11.17	10.996	1699
1774459800	11.157	0.01	0.13	11.21	11.227	11.095	1571
1774373400	11.143	-0.04	-0.38	11.142	11.174	11.039	450
1774287000	11.186	-0.02	-0.15	11.252	11.314	11.142	3187
1774027800	11.203	-0.23	-2.01	11.426	11.473	11.187	1556
1773941400	11.433	-0.23	-1.96	11.5	11.532	11.384	1298
1773855000	11.662	-0.13	-1.06	11.662	11.674	11.643	260
1773768600	11.787	0.15	1.31	11.634	11.819	11.634	451
1773682200	11.635	0.06	0.50	11.654	11.679	11.632	855
1773423000	11.577	-0.04	-0.36	11.604	11.745	11.568	162
1773336600	11.619	-0.06	-0.48	11.6	11.647	11.599	285
1773250200	11.675	-0.26	-2.16	11.75	11.75	11.675	1287
1773163800	11.933	0.23	1.92	11.948	11.957	11.929	188
1773077400	11.708	-0.13	-1.09	11.602	11.731	11.597	1064
1772818200	11.837	-0.08	-0.69	11.82	11.873	11.818	282