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

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
1782405000	20.25	-0.12	-0.58	20.37	20.37	20.1875	12834
1782318600	20.3675	-0.11	-0.51	20.365	20.3675	20.32	1310
1782232200	20.4725	-0.75	-3.53	20.735	20.735	20.3325	17861
1782145800	21.2225	0.28	1.32	21.23	21.3175	21.1825	2526
1781886600	20.945	0	0.00	20.945	20.945	20.945	0
1781800200	20.945	-0.09	-0.42	20.89	21.005	20.8875	5984
1781713800	21.0325	-0.05	-0.24	20.99	21.035	20.9275	756
1781627400	21.0825	0	0.00	21.0825	21.0825	21.0825	0
1781541000	21.0825	1.04	5.21	21.115	21.1425	20.92	300
1781281800	20.039	0	0.00	20.039	20.039	20.039	0
1781195400	20.039	0	0.00	20.039	20.039	20.039	0
1781109000	20.039	-0.16	-0.78	19.964	20.2225	19.815	1557
1781022600	20.1975	-0.23	-1.11	20.48	20.495	20.1925	5263
1780936200	20.425	0	0.00	20.425	20.425	20.425	0
1780677000	20.425	-0.53	-2.52	20.455	20.515	20.42	440
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