HSBC Emerging Market Screened Equity UCITS DIST ETF【HSMS】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	15.277	-0.3	-1.95	15.378	15.459	15.256	4263
1780590600	15.581	-0.14	-0.90	15.496	15.611	15.459	6190
1780504200	15.723	-0.19	-1.20	15.79	15.834	15.675	13984
1780417800	15.914	0.22	1.38	15.82	15.914	15.78	2492
1780331400	15.698	0.11	0.70	15.736	15.753	15.605	717
1780072200	15.589	-0.05	-0.29	15.74	15.74	15.576	2381
1779985800	15.634	-0.09	-0.57	15.51	16.321	15.477	30706
1779899400	15.723	0.15	0.95	15.764	15.852	15.66	20603
1779813000	15.575	0.39	2.57	15.54	15.623	15.525	2144
1779467400	15.185	0.2	1.34	15.136	15.212	15.11	3852
1779381000	14.984	0.02	0.15	14.964	15.05	14.866	3988
1779294600	14.961	0.14	0.92	14.886	15.02	14.861	2227
1779208200	14.825	-0.2	-1.30	14.958	14.987	14.777	9309
1779121800	15.02	-0.22	-1.43	15.158	15.205	15.015	131289
1778862600	15.238	-0.18	-1.16	15.19	15.258	15.128	2456
1778776200	15.417	0.06	0.39	15.306	15.417	15.218	18419
1778689800	15.357	0.23	1.49	15.244	15.377	15.2	3094
1778603400	15.132	-0.21	-1.38	15.28	15.284	15.118	1266
1778517000	15.343	-0.03	-0.21	15.352	15.393	15.286	2090
1778257800	15.376	-0.06	-0.37	15.35	15.441	15.3	2030
1778171400	15.433	0.01	0.04	15.52	15.536	15.401	3654
1778085000	15.427	0.26	1.74	15.218	15.449	15.217	12466
1777998600	15.163	0.15	1.01	15.094	15.19	15.094	5214
1777653000	15.011	0.12	0.83	14.896	15.082	14.865	5701
1777566600	14.888	-0.03	-0.22	14.902	14.974	14.788	1297
1777480200	14.921	0.07	0.51	14.938	15.002	14.874	8013
1777393800	14.846	-0.09	-0.60	14.884	14.919	14.804	5226
1777307400	14.936	-0.11	-0.70	14.998	15.024	14.924	3079
1777048200	15.041	0.12	0.82	14.946	15.074	14.929	2018
1776961800	14.918	-0.14	-0.92	14.832	14.93	14.825	12242
1776875400	15.057	0.05	0.32	14.992	15.07	14.969	2678
1776789000	15.009	-0.03	-0.17	15.154	15.154	14.985	27321
1776702600	15.035	-0.1	-0.65	15.08	15.08	14.972	3614
1776443400	15.134	0.22	1.50	14.926	15.184	14.916	1537
1776357000	14.91	0.07	0.46	14.878	14.927	14.834	4454
1776270600	14.842	0.07	0.45	14.804	14.844	14.804	518
1776184200	14.775	0.17	1.19	14.73	14.787	14.692	2674
1776097800	14.601	-0.04	-0.25	14.576	14.618	14.538	3150
1775838600	14.638	0.17	1.16	14.626	14.707	13.955	2059
1775752200	14.47	-0.07	-0.51	14.59	14.59	14.4	17253
1775665800	14.544	0.55	3.91	14.568	14.634	14.503	282
1775579400	13.997	-0.03	-0.19	14.132	14.158	13.863	6774
1775147400	14.024	-0.07	-0.50	13.836	14.125	13.836	3053
1775061000	14.094	0.34	2.48	14.088	14.12	13.993	1473
1774974600	13.753	0.05	0.39	13.624	13.78	13.561	972
1774888200	13.699	0.06	0.44	13.67	13.752	13.642	1074
1774632600	13.639	0	0.00	13.639	13.639	13.639	0
1774546200	13.639	-0.3	-2.15	13.778	13.807	13.625	10347
1774459800	13.938	0.28	2.03	13.848	13.971	13.848	7230
1774373400	13.661	0.06	0.47	13.654	13.754	13.529	898
1774287000	13.597	0.07	0.50	13.482	13.819	13.35	13594
1774027800	13.529	-0.15	-1.11	13.624	13.684	13.524	4223
1773941400	13.681	-0.29	-2.08	13.864	13.864	13.596	3885
1773855000	13.971	-0.11	-0.81	14.028	14.028	13.959	543
1773768600	14.085	0.1	0.72	14.032	14.152	14.013	6141
1773682200	13.985	0.11	0.81	14.022	14.057	13.978	3560
1773423000	13.872	-0	-0.01	13.796	14.093	13.796	5661
1773336600	13.874	-0.2	-1.39	13.874	13.902	13.839	883
1773250200	14.07	-0.05	-0.33	14.118	14.291	13.993	35341
1773163800	14.116	0.24	1.73	13.984	14.137	13.948	10024
1773077400	13.876	-0.03	-0.19	13.796	13.88	13.672	6125