![Hsbc Msciwv Esg](/common/images/company/L_HWVL.png)
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 |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 21.385 | 0.17 | 0.78 | 21.385 | 21.385 | 21.385 | 0 |
1739467800 | 21.22 | 0.31 | 1.49 | 21.17 | 21.2375 | 21.17 | 500 |
1739381400 | 20.9075 | -0.08 | -0.36 | 20.9075 | 20.9075 | 20.9075 | 0 |
1739295000 | 20.9825 | 0.06 | 0.29 | 20.9825 | 20.9825 | 20.9825 | 0 |
1739208600 | 20.9225 | 0.06 | 0.31 | 20.9225 | 20.9225 | 20.9225 | 0 |
1738949400 | 20.8575 | -0.17 | -0.81 | 21 | 21.1075 | 20.82 | 142 |
1738863000 | 21.0275 | 0.23 | 1.11 | 21.0275 | 21.0275 | 21.0275 | 0 |
1738776600 | 20.7975 | 0.09 | 0.42 | 20.7975 | 20.7975 | 20.7975 | 0 |
1738690200 | 20.71 | 0.12 | 0.58 | 20.71 | 20.71 | 20.71 | 0 |
1738603800 | 20.59 | -0.42 | -2.01 | 20.59 | 20.59 | 20.59 | 0 |
1738344600 | 21.0125 | 0.1 | 0.48 | 21.0125 | 21.0125 | 21.0125 | 0 |
1738258200 | 20.9125 | -0.08 | -0.38 | 20.9125 | 20.9125 | 20.9125 | 0 |
1738171800 | 20.9925 | 0.09 | 0.45 | 20.9925 | 20.9925 | 20.9925 | 0 |
1738085400 | 20.8975 | 0.11 | 0.50 | 20.8975 | 20.8975 | 20.8975 | 0 |
1737999000 | 20.7925 | -0.3 | -1.41 | 20.7925 | 20.7925 | 20.7925 | 0 |
1737739800 | 21.09 | 0.1 | 0.48 | 21 | 21.1225 | 21 | 18 |
1737653400 | 20.99 | 0.03 | 0.16 | 20.99 | 20.99 | 20.99 | 0 |
1737567000 | 20.9575 | 0.13 | 0.65 | 20.97 | 20.97 | 20.935 | 1000 |
1737480600 | 20.8225 | 0.08 | 0.39 | 20.735 | 20.825 | 20.695 | 74364 |
1737394200 | 20.7425 | 0.12 | 0.59 | 20.66 | 20.8175 | 20.5675 | 1340 |
1737135000 | 20.62 | 0.18 | 0.86 | 20.63 | 20.63 | 20.605 | 208 |
1737048600 | 20.445 | 0.08 | 0.39 | 20.425 | 20.4775 | 20.355 | 3200 |
1736962200 | 20.365 | 0.31 | 1.55 | 20.205 | 20.63 | 20.0185 | 13837 |
1736875800 | 20.055 | 0.16 | 0.79 | 20.055 | 20.055 | 20.055 | 53949 |
1736789400 | 19.898 | -0.12 | -0.61 | 19.898 | 19.898 | 19.898 | 83983 |
1736530200 | 20.02 | -0.2 | -0.98 | 20.02 | 20.02 | 20.02 | 90416 |
1736443800 | 20.2175 | -0.01 | -0.05 | 20.2175 | 20.2175 | 20.2175 | 0 |
1736357400 | 20.2275 | -0.2 | -0.95 | 20.2275 | 20.2275 | 20.2275 | 0 |
1736271000 | 20.4225 | -0.2 | -0.97 | 20.4225 | 20.4225 | 20.4225 | 0 |
1736184600 | 20.6225 | 0.4 | 2.00 | 20.6225 | 20.6225 | 20.6225 | 0 |
1735925400 | 20.2175 | 0.03 | 0.16 | 20.2175 | 20.2175 | 20.2175 | 0 |
1735839000 | 20.185 | 0.04 | 0.20 | 20.185 | 20.185 | 20.185 | 0 |
1735666200 | 20.145 | 0 | 0.00 | 20.145 | 20.145 | 20.145 | 0 |
1735579800 | 20.145 | -0.21 | -1.02 | 20.145 | 20.145 | 20.145 | 0 |
1735320600 | 20.3525 | 0.23 | 1.14 | 20.455 | 20.4675 | 20.28 | 203 |
1735061400 | 20.1225 | 0 | 0.00 | 20.1225 | 20.1225 | 20.1225 | 0 |
1734975000 | 20.1225 | -0.04 | -0.20 | 20.1225 | 20.1225 | 20.1225 | 0 |
1734715800 | 20.1625 | 0.07 | 0.35 | 20.1625 | 20.1625 | 20.1625 | 0 |
1734629400 | 20.0925 | -0.52 | -2.50 | 20.0925 | 20.0925 | 20.0925 | 0 |
1734543000 | 20.6075 | 0.05 | 0.24 | 20.62 | 20.6525 | 20.5975 | 1020 |
1734456600 | 20.5575 | -0.13 | -0.64 | 20.5575 | 20.5575 | 20.5575 | 0 |
1734370200 | 20.69 | -0.08 | -0.36 | 20.69 | 20.69 | 20.69 | 0 |
1734111000 | 20.765 | -0.18 | -0.85 | 20.765 | 20.765 | 20.765 | 0 |
1734024600 | 20.9425 | -0.02 | -0.10 | 20.9425 | 20.9425 | 20.9425 | 0 |
1733938200 | 20.9625 | -0.01 | -0.04 | 20.9625 | 20.9625 | 20.9625 | 0 |
1733851800 | 20.97 | -0.14 | -0.67 | 20.97 | 20.97 | 20.97 | 0 |
1733765400 | 21.1125 | 0 | 0.01 | 21.1125 | 21.1125 | 21.1125 | 0 |
1733506200 | 21.11 | -0.05 | -0.25 | 21.11 | 21.11 | 21.11 | 0 |
1733419800 | 21.1625 | 0.07 | 0.33 | 21.1625 | 21.1625 | 21.1625 | 0 |
1733333400 | 21.0925 | 0.11 | 0.50 | 21.0925 | 21.0925 | 21.0925 | 0 |
1733247000 | 20.9875 | 0.04 | 0.20 | 20.9875 | 20.9875 | 20.9875 | 0 |
1733160600 | 20.945 | 0.03 | 0.16 | 20.9 | 20.955 | 20.8925 | 550 |
1732901400 | 20.9125 | 0.09 | 0.41 | 20.9125 | 20.9125 | 20.9125 | 0 |
1732815000 | 20.8275 | 0.11 | 0.54 | 20.8275 | 20.8275 | 20.8275 | 0 |
1732728600 | 20.715 | 0 | 0.01 | 20.715 | 20.715 | 20.715 | 0 |
1732642200 | 20.7125 | -0.09 | -0.43 | 20.7125 | 20.7125 | 20.7125 | 0 |
1732555800 | 20.8025 | 0.22 | 1.08 | 20.8025 | 20.8025 | 20.8025 | 0 |
1732296600 | 20.58 | 0.01 | 0.07 | 20.58 | 20.58 | 20.58 | 0 |
1732210200 | 20.565 | 0.26 | 1.28 | 20.565 | 20.565 | 20.565 | 0 |
1732123800 | 20.305 | -0.19 | -0.93 | 20.435 | 20.4825 | 20.2775 | 150 |
1732037400 | 20.495 | -0 | -0.01 | 20.31 | 20.495 | 20.2225 | 108 |
1731951000 | 20.4975 | 0.11 | 0.56 | 20.4975 | 20.4975 | 20.4975 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約