HSBC SP 500 ETF【HSPD】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
1781109000	74.125	0.03	0.04	74.475	77.56125	73.6475	49607
1781022600	74.0925	-1.22	-1.62	75.1175	75.70375	74.03375	2893
1780936200	75.31375	-0.5	-0.66	74.825	75.5325	74.775	26565
1780677000	75.8125	-0.8	-1.04	76.25	76.49375	75.75	2639
1780590600	76.60875	-0.04	-0.05	76.1525	76.64375	75.88875	5525
1780504200	76.64375	-0.37	-0.48	76.9075	76.98125	76.40125	13004
1780417800	77.01125	0.38	0.49	76.775	77.2375	76.29625	11814
1780331400	76.6325	-0.06	-0.07	76.95	76.96625	76.215	9788
1780072200	76.69	0.25	0.33	76.635	76.89125	76.43125	90786
1779985800	76.43625	0.46	0.61	76.02	76.56125	75.7025	31136
1779899400	75.97625	-0.02	-0.03	76.24	76.40125	75.895	19337
1779813000	75.99875	0.2	0.27	76.055	76.245	75.8475	29437
1779467400	75.79625	0.9	1.20	75.5475	75.96875	75.33875	12379
1779381000	74.8975	-0.03	-0.03	75.02	75.4525	74.62625	3560
1779294600	74.9225	0.71	0.95	74.5075	75.2575	74.37625	10782
1779208200	74.21625	-0.35	-0.47	74.8075	74.93875	74.13125	11026
1779121800	74.56625	-0.56	-0.75	74.585	75.15375	74.44125	35729
1778862600	75.12875	-0.77	-1.01	75.455	75.47375	74.7925	3294
1778776200	75.89375	0.96	1.28	75.4425	75.92875	75.02375	16259
1778689800	74.9325	0.69	0.93	74.9325	75.24125	74.44375	19866
1778603400	74.24	-0.78	-1.04	74.605	75.115	74.18375	482975
1778517000	75.0225	0.32	0.43	74.705	75.03125	74.57875	5984
1778257800	74.70125	0.19	0.25	74.46	75	74.095	3408
1778171400	74.515	0.3	0.40	74.5075	74.80625	74.3675	36266
1778085000	74.22	0.87	1.19	73.6125	74.265	73.56	12286
1777998600	73.3475	0.02	0.03	72.99	73.37125	72.96375	13213
1777653000	73.32625	0.87	1.20	73.0175	73.8675	72.92125	3104
1777566600	72.45375	0.39	0.53	72.02	72.84125	71.995	43206
1777480200	72.06875	0.1	0.14	72.2425	72.34375	71.935	11848
1777393800	71.97	-0.31	-0.42	72.365	72.4675	71.88375	34121
1777307400	72.275	0.11	0.16	72.3225	72.44375	72.15	9190
1777048200	72.16125	-0.02	-0.03	71.915	72.32875	71.74125	15061
1776961800	72.18375	0.2	0.28	71.84	72.31875	71.4825	12395
1776875400	71.97875	0.36	0.50	71.75	72.0475	71.67125	2287
1776789000	71.61875	-0.14	-0.20	71.97	72.21125	71.565	18261
1776702600	71.76125	-0.27	-0.38	71.5925	71.955	71.2075	18593
1776443400	72.03375	0.98	1.38	71.35	72.10875	71.33125	68968
1776357000	71.05375	0.38	0.53	71.0975	71.16875	70.805	29113
1776270600	70.67625	0.52	0.75	70.3525	70.7075	70.225	19471
1776184200	70.1525	1.3	1.88	69.5675	70.18	69.50875	20842
1776097800	68.855	-0.17	-0.24	68.4325	68.9675	68.24	39981
1775838600	69.02375	0.52	0.76	68.815	69.45125	68.66875	7057
1775752200	68.50375	0.13	0.19	68.385	68.71125	68.13375	18759
1775665800	68.3725	2.19	3.30	68.6325	68.80375	68.3075	26088
1775579400	66.18625	-0.21	-0.32	66.5325	67.11375	65.9375	6263
1775147400	66.39875	-0.12	-0.18	65.569999	66.765	65.265	22396
1775061000	66.519999	1.59	2.45	66.415	66.974999	65.928749	35144
1774974600	64.93125	0.44	0.69	64.705	65.48375	64.415	15915
1774888200	64.488749	-0.25	-0.39	64.4175	65.16625	64.31125	36761
1774632600	64.741249	-1.08	-1.63	65.6025	65.7425	64.59125	69486
1774546200	65.81625	-0.83	-1.24	66.31	66.39875	65.75125	37633
1774459800	66.644999	0.17	0.26	66.8475	66.99875	66.275	30158
1774373400	66.4725	0.19	0.29	66.584999	66.6375	65.74375	29276
1774287000	66.2775	0.1	0.15	65.1425	68.855	65.00875	40093
1774027800	66.18	-0.31	-0.46	66.805	66.8575	65.9225	8232
1773941400	66.488749	-0.93	-1.38	66.7175	66.92	66.17	4410
1773855000	67.4175	-0.41	-0.61	68.0975	68.1925	67.2625	18218
1773768600	67.82875	0.38	0.57	67.3325	68.2	67.26875	6290
1773682200	67.445	0.32	0.47	67.2375	67.86625	67.084999	18794
1773423000	67.12875	-0.51	-0.75	67.01	68.1675	66.99375	181942
1773336600	67.635	-0.64	-0.93	68.1	68.1725	67.39625	39398
1773250200	68.2725	-0.52	-0.76	68.525	68.7625	68.05	60701