HSBC Emerging Market Screened Equity UCITS ETF【HSEF】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
1780677000	16.536999	-0.37	-2.19	16.652	16.687999	16.523	11199
1780590600	16.908	-0.11	-0.64	16.734	16.91	16.734	32545
1780504200	17.017	-0.21	-1.20	17.104	17.156	16.968	17094
1780417800	17.223	0.22	1.27	17.12	17.223	17.082	18003
1780331400	17.007	0.14	0.85	17.016	17.052	16.89	9372
1780072200	16.864	-0.09	-0.52	16.974	17.008	16.854	9597
1779985800	16.953	-0.09	-0.52	16.802	16.964	16.759	14403
1779899400	17.042	0.16	0.95	17.066	17.077	16.988	7273
1779813000	16.881	0.42	2.53	16.788	16.913	16.777	305
1779467400	16.465	0.23	1.40	16.463999	16.506	16.367	6424
1779381000	16.236999	0.03	0.20	16.26	16.309	16.146999	12823
1779294600	16.204999	0.15	0.97	16.11	16.294	16.094999	352
1779208200	16.05	-0.2	-1.25	16.09	16.126999	16.001999	10359
1779121800	16.253	-0.27	-1.62	16.334	16.494	16.253	8892
1778862600	16.521	-0.12	-0.73	16.565999	16.596	16.386	63497
1778776200	16.643	0	0.00	16.643	16.643	16.643	0
1778689800	16.643	0.27	1.67	16.574	16.672999	16.574	2104
1778603400	16.37	-0.25	-1.49	16.521999	16.587	16.36	4826
1778517000	16.617999	-0.04	-0.25	16.564	16.661	16.556	5529
1778257800	16.658999	-0.04	-0.24	16.64	16.724	16.553	1013
1778171400	16.699	0	0.00	16.699	16.699	16.699	0
1778085000	16.699	0.28	1.73	16.617999	16.718	16.587	2172
1777998600	16.415	0.14	0.84	16.335999	16.459	16.335999	1107
1777653000	16.277999	0.16	0.97	16.154	16.341	16.119	5157
1777566600	16.120999	0.04	0.24	16.082	16.125	16.082	1636
1777480200	16.082	0	0.00	16.082	16.082	16.082	0
1777393800	16.082	-0.22	-1.35	16.181999	16.2	16.047	2092
1777307400	16.302	0	0.00	16.302	16.302	16.302	0
1777048200	16.302	0.14	0.87	16.296	16.306999	16.268	8372
1776961800	16.161999	-0.14	-0.87	16.088	16.174	16.078	1176
1776875400	16.303999	0.03	0.17	16.245999	16.317	16.21	2794
1776789000	16.277	0	0.00	16.277	16.277	16.277	0
1776702600	16.277	0.28	1.73	16.248	16.335999	16.226	791
1776443400	16	0	0.00	16	16	16	0
1776357000	16	0	0.00	16	16	16	0
1776270600	16	0	0.00	16	16	16	0
1776184200	16	0.2	1.26	15.95	16.009	15.879	1870
1776097800	15.801	0.02	0.10	15.782	15.812	15.713	4251
1775838600	15.785	0	0.00	15.785	15.785	15.785	0
1775752200	15.785	0	0.00	15.785	15.785	15.785	0
1775665800	15.785	0.64	4.21	15.742	15.799	15.742	440
1775579400	15.148	-0.03	-0.18	15.3	15.327	15.065	21555
1775147400	15.176	-0.08	-0.50	14.996	15.282	14.996	827
1775061000	15.253	0.53	3.61	15.288	15.346	15.123	3379
1774978200	14.722	0	0.00	14.722	14.722	14.722	0
1774891800	14.722	0	0.00	14.722	14.722	14.722	0
1774632600	14.722	-0.37	-2.42	14.84	14.863	14.653	1015
1774546200	15.087	0	0.00	15.087	15.087	15.087	0
1774459800	15.087	0.37	2.53	15.014	15.155	15.007	798
1774373400	14.715	0	0.00	14.715	14.715	14.715	0
1774287000	14.715	-0.11	-0.74	14.372	14.99	14.372	13990
1774027800	14.825	0	0.00	14.825	14.825	14.825	0
1773941400	14.825	-0.31	-2.07	14.916	14.992	14.734	601
1773855000	15.138	-0.12	-0.77	15.384	15.418	15.122	2121
1773768600	15.255	0.11	0.72	15.292	15.329	15.22	3529
1773682200	15.146	0.12	0.79	15.146	15.146	15.146	160
1773423000	15.028	0.01	0.08	15.042	15.229	15.001	15833
1773336600	15.016	-0.22	-1.41	15.134	15.265	14.428	2293
1773250200	15.231	-0	-0.02	15.302	15.317	15.174	15031
1773163800	15.234	0.22	1.43	15.196	15.287	15.061	21877
1773077400	15.019	-0.04	-0.25	14.934	15.022	14.852	1681
1772818200	15.056	-0.1	-0.68	15.322	15.344	14.975	1968