HSBC MSCI Taiwan Capped UCITS ETF【HTWD】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	164.12	-7.39	-4.31	168.22	168.845	163.77	48675
1780590600	171.505	-2.76	-1.58	171.71	172.025	169.15	1786
1780504200	174.265	-0.43	-0.24	174.96	175.79	173.415	141
1780417800	174.69	1.13	0.65	172.26	174.86	172.01	17681
1780331400	173.56	5.37	3.19	172.97	173.745	171.21	2305
1780072200	168.195	-0.06	-0.04	169.59	170.615	167.54499	6600
1779985800	168.255	-0.27	-0.16	165.31	168.39	164.905	6144
1779899400	168.52	2.52	1.52	166.88999	171.635	166.88999	5289
1779813000	166.005	7.54	4.76	164	166.81	163.78	1463
1779467400	158.465	6.26	4.11	157.04	158.465	156.38999	876
1779381000	152.205	2.99	2.00	152.8	152.91	151.315	216
1779294600	149.22	3.97	2.73	147.5	149.93	147.41999	1867
1779208200	145.25	-3.81	-2.56	145.04	146.33	144.09	208
1779121800	149.06	-0.67	-0.45	150.08	152.07	149.02	1277
1778862600	149.72999	-5.64	-3.63	148.91999	149.935	147.88999	5112
1778776200	155.365	2.09	1.36	155.08	155.69	154.8	269
1778689800	153.275	2.84	1.89	152.72999	153.615	151.74	8
1778603400	150.435	-7.2	-4.56	153.94	154.01499	150.43	244
1778517000	157.63	1.2	0.77	156.34	157.68	155.285	1567
1778257800	156.43	1.19	0.77	154.11	156.63	153.63	335
1778171400	155.24	0.58	0.38	156.44999	157.26	154.735	2233
1778085000	154.66	3.25	2.14	152.38	155.31	152.255	2114
1777998600	151.415	4.16	2.83	150.18	151.505	149.04	3232
1777653000	147.25	2.75	1.90	147.02	148.69	145.33	10
1777566600	144.505	2.13	1.50	140.51	144.835	140.51	226
1777480200	142.375	0.77	0.54	143.33	143.33	141.71	205
1777393800	141.60499	-0.82	-0.58	144.3	144.3	141.22999	2886
1777307400	142.425	-0.35	-0.24	143.54	144.13	142.11	2291
1777048200	142.77	4.95	3.59	141.66	143.195	140.985	1817
1776961800	137.82	-0.95	-0.68	136.88	138.025	135.35499	40
1776875400	138.77	3.49	2.58	138.21	138.82	136.955	21
1776789000	135.285	0.94	0.70	136.25	136.79	134.965	3931
1776702600	134.34	-0.49	-0.36	133.15	134.54499	132.52	202
1776443400	134.83	3.15	2.39	131.54	135.805	131.38999	1050
1776357000	131.68	0.31	0.24	132.3	132.31	130.44999	1395
1776270600	131.37	2.06	1.59	130.15	131.49	129.76499	897
1776184200	129.315	3.96	3.15	128.69	129.625	128.65	43
1776097800	125.36	0.5	0.40	124.42	125.775	123.935	6
1775838600	124.86	2.28	1.86	124.78	125.355	124.22	24
1775752200	122.58	-0.84	-0.68	122.28	123.055	121.57	282
1775665800	123.42	8.99	7.85	122.55	124.025	122.19	1202
1775579400	114.435	0.43	0.38	116.02	116.74	113.625	10
1775147400	114.005	-2.89	-2.47	113.42	115.325	111.435	1073
1775061000	116.895	5.3	4.74	116.44	117.165	115.18	1274
1774974600	111.6	-0.52	-0.46	110.05	112.045	109.125	5877
1774888200	112.12	-0.78	-0.69	114.24	114.435	111.755	29345
1774632600	112.9	-1.7	-1.48	114.27	114.425	112.38	1740
1774546200	114.595	-2.78	-2.36	117.58	117.58	114.505	1153
1774459800	117.37	2.19	1.90	116.9	117.955	116.14	4442
1774373400	115.185	0.16	0.13	114.96	115.6	113.375	467
1774287000	115.03	0.98	0.86	110.35	117.8	110.35	3975
1774027800	114.045	-1.57	-1.36	117.02	117.085	113.705	3065
1773941400	115.615	-1.86	-1.58	114.6	116.035	113.46	359
1773855000	117.47	-1.11	-0.94	119.78	119.925	117.11	5
1773768600	118.58	2.37	2.04	117.03	119.16	116.78	40
1773682200	116.215	2.49	2.18	116.09	117.495	114.495	626
1773423000	113.73	-0.04	-0.03	113.22	116.98	113.035	1657
1773336600	113.765	-3.18	-2.72	118.42	118.42	113	635
1773250200	116.94	1.06	0.91	117.76	118.135	116.215	66
1773163800	115.88	2.64	2.33	115.97	116.485	113.81	212
1773077400	113.24	-0.69	-0.61	110.62	113.455	110.345	232
1772818200	113.93	-0.22	-0.19	117.2	117.4	112.46	2995