HSBC Europe ex UK Screened Equity UCITS ETF【HSXE】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
1781886600	17.638	-0.02	-0.10	17.696	17.696	17.594	37
1781800200	17.655	0.05	0.31	17.594	17.686	17.587	4202
1781713800	17.601	0.08	0.45	17.616	17.634	17.524	215
1781627400	17.522	0.09	0.50	17.652	17.653	17.508	155
1781541000	17.434	0	0.00	17.434	17.434	17.434	0
1781281800	17.434	0.38	2.24	17.44	17.471	17.045	3512
1781195400	17.052	0.12	0.68	17.09	17.146	17.052	1578
1781109000	16.936	-0.06	-0.34	16.982	17.027	16.123999	3259
1781022600	16.993	-0.16	-0.93	17.206	17.206	16.991	488
1780936200	17.153	-0.01	-0.05	17.058	17.183	17.04	3523
1780677000	17.161	-0.16	-0.90	17.224	17.235	17.158	478
1780590600	17.316	-0.05	-0.26	17.296	17.336	17.218	461
1780504200	17.361	-0.11	-0.63	17.41	17.436	17.303	2817
1780417800	17.471	0.25	1.48	17.47	17.531	17.396	620
1780331400	17.217	-0.13	-0.76	17.382	17.382	17.156	1711
1780072200	17.348	-0.02	-0.11	17.36	17.408	17.333	8
1779985800	17.367	-0.07	-0.41	17.34	17.385	17.318	282
1779899400	17.438	0.02	0.10	17.516	17.572	17.358	4240
1779813000	17.421	0.19	1.11	17.46	17.46	17.405	7
1779467400	17.229	0.2	1.19	17.148	17.243	17.129	767
1779381000	17.026	0.09	0.54	16.954	17.18	16.582	41
1779294600	16.934	0.18	1.07	16.95	17.03	16.925	66
1779208200	16.754	0	0.00	16.754	16.754	16.754	0
1779121800	16.754	0.01	0.07	16.744	16.891	16.729	424
1778862600	16.742999	-0.17	-0.98	16.734	16.807	16.672999	451
1778776200	16.909	0.23	1.39	16.858	16.971	16.843	9197
1778689800	16.678	0.15	0.91	16.59	16.692	16.588999	189
1778603400	16.527	-0.08	-0.48	16.643999	16.661999	16.513	247
1778517000	16.606	0.08	0.47	16.546	16.617999	16.53	123
1778257800	16.527999	-0.06	-0.38	16.544	16.588	16.488	59
1778171400	16.591	-0.21	-1.23	16.768	16.779	16.579	17
1778085000	16.798	0.39	2.38	16.655999	16.861	16.643999	754
1777998600	16.408	-0.09	-0.56	16.364	16.421	16.318999	847
1777653000	16.5	0.11	0.65	16.536	16.536	16.452	28
1777566600	16.393	0.13	0.81	16.12	16.399999	16.106	427
1777480200	16.262	-0.01	-0.07	16.256	16.265999	16.222	51
1777393800	16.273	0.03	0.21	16.256	16.29	16.207	85
1777307400	16.239	-0.02	-0.10	16.354	16.396	16.219999	26
1777048200	16.254999	0.06	0.40	16.318	16.357	16.232	11
1776961800	16.19	0	0.00	16.19	16.19	16.19	0
1776875400	16.19	-0.14	-0.86	16.193999	16.226	16.165	169
1776789000	16.329999	-0.11	-0.68	16.478	16.54	16.293	1101
1776702600	16.440999	-0.07	-0.45	16.334	16.453	16.334	53245
1776443400	16.515	0.25	1.52	16.315999	16.568	16.315999	4776
1776357000	16.268	-0.02	-0.14	16.292	16.317	16.247	1355
1776270600	16.291	-0.07	-0.45	16.294	16.312999	16.279	48
1776184200	16.364	0.17	1.07	16.338	16.386	16.276	792
1776097800	16.19	-0.04	-0.24	16.111999	16.207	16.032	613
1775838600	16.229	0.15	0.93	16.196	16.309999	16.183	101219
1775752200	16.079999	-0.02	-0.14	16.116	16.125	15.995	138
1775665800	16.102	0.58	3.72	16.129999	16.17	15.968	86
1775579400	15.525	-0.09	-0.56	15.758	15.792	15.458	2122
1775147400	15.613	-0.02	-0.11	15.42	15.685	15.375	5477
1775061000	15.63	0.4	2.64	15.63	15.696	15.546	2468
1774974600	15.228	0.13	0.88	15.212	15.318	15.166	8703
1774888200	15.095	0.01	0.09	15.02	15.145	14.993	228
1774632600	15.081	0	0.00	15.081	15.081	15.081	0
1774546200	15.081	-0.15	-0.98	15.134	15.154	15.072	528
1774459800	15.231	0.2	1.30	15.282	15.307	15.153	2698
1774373400	15.036	0.1	0.70	14.978	15.08	14.86	2821
1774287000	14.932	0.01	0.08	14.582	15.436	14.56	19858