HSBC Emerging Market Screened Equity UCITS DIST ETF【HSMD】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
1780590600	20.9525	-0.17	-0.79	20.965	20.985	20.845	3895
1780504200	21.12	-0.33	-1.52	21.21	21.2375	21.0525	5560
1780417800	21.445	0.34	1.60	21.31	21.455	21.2625	5224
1780331400	21.1075	0.1	0.48	21.07	21.13	20.9625	4793
1780072200	21.0075	-0	-0.01	21.08	21.0975	20.96	1701
1779985800	21.01	-0.11	-0.53	20.775	21.025	20.72	7589
1779899400	21.1225	0.2	0.96	21.085	21.29	21.045	13192
1779813000	20.9225	0.83	4.13	20.875	21.015	20.8525	1201
1779467400	20.0925	0	0.00	20.0925	20.0925	20.0925	0
1779381000	20.0925	-0.04	-0.17	20.16	20.335	19.9925	11669
1779294600	20.1275	0.01	0.05	20.015	20.1925	20.015	50
1779208200	20.1175	0	0.00	20.1175	20.1175	20.1175	0
1779121800	20.1175	-0.17	-0.83	20.245	20.3075	20.1175	15474
1778862600	20.285	-0.49	-2.34	20.38	20.4375	20.165	18947
1778776200	20.77	-0.17	-0.81	20.655	20.7925	20.5875	1184
1778689800	20.94	0	0.00	20.94	20.94	20.94	0
1778603400	20.94	0	0.00	20.94	20.94	20.94	0
1778517000	20.94	-0.07	-0.35	20.935	20.945	20.905	959
1778257800	21.0125	0	0.00	21.0125	21.0125	21.0125	0
1778171400	21.0125	0.03	0.14	21.1	21.195	20.9775	6528
1778085000	20.9825	0.87	4.34	20.675	21.0675	20.665	2865
1777998600	20.11	0	0.00	20.11	20.11	20.11	0
1777653000	20.11	0	0.00	20.11	20.11	20.11	0
1777566600	20.11	0	0.00	20.11	20.11	20.11	0
1777480200	20.11	0.05	0.27	20.18	20.255	20.0615	3872
1777393800	20.055	-0.18	-0.87	20.145	20.19	19.9615	1909
1777307400	20.23	0.09	0.42	20.315	20.375	20.2175	3041
1777048200	20.145	0	0.00	20.145	20.145	20.145	0
1776961800	20.145	-0.19	-0.92	20	20.16	19.971	6394
1776875400	20.3325	0.07	0.33	20.245	20.3625	20.235	2923
1776789000	20.265	-0.08	-0.37	20.4	20.4275	20.2325	546
1776702600	20.34	0.19	0.93	20.31	20.3975	20.23	1394
1776443400	20.1525	0	0.00	20.1525	20.1525	20.1525	0
1776357000	20.1525	0	0.00	20.1525	20.1525	20.1525	0
1776270600	20.1525	0.71	3.64	20.165	20.165	20.1125	3000
1776184200	19.444	0	0.00	19.444	19.444	19.444	0
1776097800	19.444	0	0.00	19.444	19.444	19.444	0
1775838600	19.444	0	0.00	19.444	19.444	19.444	0
1775752200	19.444	0.68	3.62	19.444	19.497	19.304	24884
1775665800	18.764	0	0.00	18.764	18.764	18.764	0
1775579400	18.764	0	0.00	18.764	18.764	18.764	0
1775147400	18.764	0	0.00	18.764	18.764	18.764	0
1775061000	18.764	0.6	3.30	18.742	18.816	18.661	12010
1774974600	18.164	-0.05	-0.25	17.96	18.221	17.938	1011
1774891800	18.209	0	0.00	18.209	18.209	18.209	0
1774632600	18.209	0	0.00	18.209	18.209	18.209	0
1774546200	18.209	-0.45	-2.42	18.316	18.388	18.173	11322
1774459800	18.66	0.36	1.95	18.57	18.683	18.57	1108
1774373400	18.303	0.08	0.45	18.222	18.453	18.182	515
1774287000	18.221	-0.07	-0.39	17.622	18.606	17.555	15409
1774027800	18.293	0	0.00	18.293	18.293	18.293	0
1773941400	18.293	-0.34	-1.83	18.3	18.364	18.09	1365
1773855000	18.634	-0.16	-0.87	18.634	18.634	18.634	0
1773768600	18.798	0.21	1.14	18.718	18.902	18.66	7051
1773682200	18.587	0.22	1.17	18.626	18.668	18.587	887
1773423000	18.372	-0.15	-0.78	18.372	18.372	18.372	0
1773336600	18.517	-0.33	-1.77	18.8	18.874	18.431	1225
1773250200	18.851	-0.11	-0.60	18.966	19.8975	18.025	21256
1773163800	18.965	0.39	2.07	18.78	19.042	18.745	17986
1773077400	18.58	-0.04	-0.19	18.58	18.58	18.58	0
1772818200	18.616	0.02	0.09	18.616	18.616	18.616	0
1772731800	18.599	-0.31	-1.64	18.599	18.599	18.599	0