HSBC Emerging Market Screened Equity UCITS ETF【HSEM】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
1782837000	22.13	0.26	1.19	21.985	22.185	21.8825	2419
1782750600	21.87	0.14	0.62	21.98	22.06	21.53	12733
1782491400	21.735	-0.23	-1.02	21.6	21.7375	21.425	5091
1782405000	21.96	-0.14	-0.61	22.09	22.09	21.895	2050
1782318600	22.095	-0.09	-0.42	21.98	22.0975	21.915	4415
1782232200	22.1875	-0.82	-3.57	22.205	22.32	22.0375	9176
1782145800	23.01	0.31	1.34	22.88	23.105	22.805	12284
1781886600	22.705	0	0.00	22.705	22.705	22.705	0
1781800200	22.705	-0.06	-0.25	22.67	22.7625	22.56	4846
1781713800	22.7625	0.17	0.76	22.62	22.93	22.405	5521
1781627400	22.59	-0.26	-1.14	22.675	22.7175	22.53	5151
1781541000	22.85	0.47	2.10	22.745	22.9675	22.7075	6
1781281800	22.38	0.68	3.15	22.15	22.4	22.03	7778
1781195400	21.6975	0	0.00	21.6975	21.6975	21.6975	0
1781109000	21.6975	-0.15	-0.70	21.81	21.95	21.46	18173
1781022600	21.85	-0.19	-0.84	22.185	22.38	21.845	12851
1780936200	22.035	-0.08	-0.34	22.08	22.1425	21.935	10745
1780677000	22.11	-0.61	-2.68	22.345	22.5175	22.1075	17524
1780590600	22.72	-0.13	-0.56	22.655	22.7325	22.4875	17063
1780504200	22.8475	-0.34	-1.45	22.98	23.0625	22.78	6916
1780417800	23.1825	0.3	1.29	23.09	23.205	23.015	43421
1780331400	22.8875	0.15	0.67	23.075	23.075	22.7125	5929
1780072200	22.735	-0.04	-0.19	23.05	23.05	22.665	7345
1779985800	22.7775	-0.12	-0.50	22.525	22.785	22.41	4657
1779899400	22.8925	0.22	0.99	22.95	23.0725	22.825	5848
1779813000	22.6675	0.55	2.49	22.695	22.8025	22.6075	23716
1779467400	22.1175	0.35	1.60	22.105	22.1525	21.965	73
1779381000	21.77	-0.04	-0.17	21.745	21.88	21.6475	8565
1779294600	21.8075	0.31	1.42	21.68	21.9075	21.55	7
1779208200	21.5025	-0.29	-1.31	21.605	21.6475	21.445	17991
1779121800	21.7875	-0.2	-0.89	21.805	22.09	21.735	13449
1778862600	21.9825	-0.58	-2.56	22.155	22.1625	21.85	40488
1778776200	22.56	0.04	0.18	22.395	22.5625	22.32	11233
1778689800	22.52	0.42	1.89	22.41	22.555	22.25	9446
1778603400	22.1025	-0.59	-2.60	22.355	22.41	22.1025	19484
1778517000	22.6925	0	0.00	22.6925	22.6925	22.6925	0
1778257800	22.6925	-0.03	-0.13	22.625	22.815	22.5425	10538
1778171400	22.7225	0	0.00	22.7225	22.7225	22.7225	0
1778085000	22.7225	0.45	2.00	22.6	22.73	22.595	2720
1777998600	22.2775	0.38	1.72	22.165	22.3325	22.16	1976
1777653000	21.9	0	0.00	21.9	21.9	21.9	0
1777566600	21.9	0.16	0.72	21.795	21.9025	21.795	5900
1777480200	21.7425	0	0.00	21.7425	21.7425	21.7425	0
1777393800	21.7425	-0.19	-0.84	21.855	21.8725	21.6275	6863
1777307400	21.9275	-0.08	-0.35	22.05	22.07	21.91	25
1777048200	22.005	0.17	0.78	21.75	22.0425	21.75	294
1776961800	21.835	-0.19	-0.85	21.7	21.8375	21.6175	695
1776875400	22.0225	-0.18	-0.80	21.95	22.0475	21.9025	7011
1776789000	22.2	0	0.00	22.2	22.2	22.2	0
1776702600	22.2	0	0.00	22.2	22.2	22.2	0
1776443400	22.2	0.35	1.59	22.235	22.2575	22.2	410
1776357000	21.8525	0.15	0.67	22.015	22.015	21.7325	14
1776270600	21.7075	0	0.00	21.7075	21.7075	21.7075	0
1776184200	21.7075	0.47	2.20	21.615	21.735	21.5525	4121
1776097800	21.24	-0.1	-0.47	21.155	21.275	21.1175	4
1775838600	21.34	1.27	6.30	21.22	21.3925	21.175	552
1775752200	20.075	0	0.00	20.075	20.075	20.075	0
1775665800	20.075	0	0.00	20.075	20.075	20.075	0
1775579400	20.075	-0.02	-0.10	20.305	20.5125	19.9585	9217
1775147400	20.095	-0.22	-1.10	19.966	20.2375	19.9475	5197
1775061000	20.3175	0.74	3.76	20.22	20.355	20.046	4034