Hsbc Hseng Etf【HSTC】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
1743183000	5.849	-0.24	-3.89	5.944	5.944	5.82	138782
1743096600	6.0855	0.07	1.21	6.0599999	6.0984999	5.9965	38517
1743010200	6.013	0.04	0.65	6.0119999	6.0485	5.956	35344
1742923800	5.974	-0.11	-1.74	6	6.0445	5.937	189991
1742837400	6.0795	-0.02	-0.29	6.174	6.2095	6.0605	85385
1742578200	6.097	-0.1	-1.65	6.071	6.102	6.027	159355
1742491800	6.1994999	-0.25	-3.94	6.296	6.2995	6.186	114015
1742405400	6.4535	-0.04	-0.58	6.498	6.5515	6.412	294693
1742319000	6.491	-0	-0.02	6.5759999	6.5759999	6.4475	187246
1742232600	6.4925	0.13	2.11	6.335	6.5015	6.317	108580
1741973400	6.3585	0.08	1.19	6.367	6.4109999	6.347	82062
1741887000	6.2835	0	0.03	6.2835	6.2835	6.2835	94883
1741800600	6.2815	-0.12	-1.81	6.324	6.349	6.229	49324
1741714200	6.397	0.11	1.74	6.45	6.503	6.3495	298927
1741627800	6.2875	-0.18	-2.75	6.386	6.386	6.2065	128574
1741368600	6.465	-0.01	-0.21	6.506	6.632	6.4265	731143
1741282200	6.4785	0.17	2.74	6.537	6.6175	6.3324999	510869
1741195800	6.306	0.29	4.84	6.321	6.321	6.301	71106
1741109400	6.015	-0.06	-1.04	6.098	6.098	5.9765	126294
1741023000	6.078	-0.14	-2.25	6.142	6.142	6.0365	55617
1740763800	6.218	-0.29	-4.39	6.202	6.235	6.1435	223748
1740677400	6.5035	-0.05	-0.73	6.539	6.539	6.374	232566
1740591000	6.551	0.26	4.08	6.5039999	6.5675	6.492	127220
1740504600	6.2939999	0.12	1.99	6.338	6.338	6.202	289122
1740418200	6.171	-0.36	-5.58	6.422	6.422	6.147	239999
1740159000	6.5355	0.29	4.63	6.466	6.588	6.4355	169463
1740072600	6.2465	0.03	0.43	6.081	6.376	6.062	213250
1739986200	6.2195	0.08	1.25	6.25	6.2565	6.174	270942
1739899800	6.143	0.03	0.42	6.252	6.252	6.093	186031
1739813400	6.1175	0.08	1.38	6.084	6.1215	6.0744999	119521
1739554200	6.034	0.18	3.00	6.0599999	6.1275	6.0054999	178869
1739467800	5.8585	-0.12	-1.97	5.831	5.8585	5.766	381722
1739381400	5.976	0.12	2.12	5.937	5.976	5.8745	394693
1739295000	5.852	-0.06	-1.06	5.836	5.876	5.761	71093
1739208600	5.9145	0.14	2.50	5.945	5.954	5.8845	253836
1738949400	5.7705	0.11	1.99	5.799	5.8605	5.61	114794
1738863000	5.658	0.18	3.30	5.66	5.689	5.63	65420
1738776600	5.477	-0.15	-2.68	5.53	5.53	5.4445	23023
1738690200	5.628	0.14	2.59	5.623	5.6449999	5.547	48679
1738603800	5.486	-0.01	-0.25	5.299	5.5175	5.299	52185
1738344600	5.5	-0.01	-0.11	5.597	5.597	5.4765	79296
1738258200	5.506	0.08	1.50	5.334	5.507	5.3315	132029
1738171800	5.4245	0.18	3.37	5.43	5.4605	5.4005	166840
1738085400	5.2474999	-0.02	-0.44	5.33	5.3345	5.2415	384573
1737999000	5.2705	0.05	1.01	5.251	5.297	5.225	51842
1737739800	5.218	0.14	2.77	5.21	5.2234999	5.1805	12003
1737653400	5.0775	-0.1	-1.86	5.096	5.1055	5.0755	30725
1737567000	5.1735	-0.04	-0.72	5.183	5.196	5.149	19392
1737480600	5.211	-0.13	-2.34	5.213	5.219	5.2005	34377
1737394200	5.336	0.16	3.01	5.242	5.336	5.2105	19792
1737135000	5.18	0.19	3.90	5.0759999	5.2305	5.0759999	51872
1737048600	4.98575	0.01	0.12	4.98575	4.98575	4.98575	4230
1736962200	4.98	0.04	0.77	4.994	4.994	4.971	9909
1736875800	4.942	0.14	2.81	4.952	4.952	4.93675	30647
1736789400	4.807	-0	-0.06	4.816	4.8445	4.803	7818
1736530200	4.8099999	-0.08	-1.62	4.8099999	4.8099999	4.8099999	31188
1736443800	4.889	0.06	1.34	4.889	4.889	4.889	3143
1736357400	4.8244999	-0.04	-0.91	4.804	4.8365	4.804	22718
1736271000	4.869	-0.03	-0.56	4.846	4.97975	4.7625	11983
1736184600	4.8965	-0.05	-1.04	5.024	5.024	4.89025	28986
1735925400	4.948	0.04	0.86	4.948	4.948	4.948	4092
1735839000	4.906	-0.04	-0.83	4.906	4.906	4.906	13837
1735666200	4.94725	-0.02	-0.38	4.947	4.9565	4.923	31739
1735579800	4.966	-0.05	-1.05	4.966	4.966	4.966	5289