HSBC Multi Factor Worldwide Equity UCITS ETF【HWWD】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
1780677000	41.36	-0.7	-1.66	41.78	41.875	41.355	12158
1780590600	42.06	-0.12	-0.27	42.01	42.075	41.775	12543
1780504200	42.175	-0.15	-0.34	42.29	42.33	42.05	1180
1780417800	42.32	0.31	0.75	42.02	42.345	41.97	3450
1780331400	42.005	0	0.00	42.005	42.005	42.005	0
1780072200	42.005	0.13	0.30	42.04	42.105	41.915	79096
1779985800	41.88	0.22	0.53	41.55	41.935	41.47	68381
1779899400	41.66	-0.03	-0.06	41.95	42.03	41.62	1583
1779813000	41.685	0.41	1.01	41.65	41.86	41.585	43428
1779467400	41.27	0.46	1.13	41.1	41.285	40.985	3116
1779381000	40.81	0.01	0.01	40.86	41	40.73	28554
1779294600	40.805	0.52	1.28	40.4	41.08	40.375	4824
1779208200	40.29	-0.27	-0.67	40.41	40.48	40.21	5903
1779121800	40.56	-0.26	-0.64	40.84	41.015	40.56	24653
1778862600	40.82	-0.71	-1.71	41.1	41.115	40.655	563
1778776200	41.53	0.43	1.05	41.41	41.655	41.3	317088
1778689800	41.1	0.59	1.46	41.04	41.145	40.845	50148
1778603400	40.51	-0.8	-1.94	40.87	41	40.495	21293
1778517000	41.31	0.26	0.62	41.24	41.33	41.145	2685
1778257800	41.055	0.02	0.05	40.88	41.185	40.835	42146
1778171400	41.035	0	0.00	41.31	41.31	40.96	294
1778085000	41.035	0.63	1.57	40.67	41.155	40.585	1802
1777998600	40.4	0.18	0.46	40.01	40.405	40.01	86
1777653000	40.215	0.37	0.92	40.12	40.35	40.07	1514
1777566600	39.85	0.36	0.90	39.71	39.87	39.64	542
1777480200	39.495	-0.06	-0.15	39.66	39.735	39.45	227672
1777393800	39.555	-0.25	-0.62	39.85	39.86	39.475	717
1777307400	39.8	0.04	0.10	39.8	39.96	39.775	1392
1777048200	39.76	-0.06	-0.14	39.56	39.885	39.515	134554
1776961800	39.815	0	0.00	39.815	39.815	39.815	0
1776875400	39.815	0.02	0.06	39.9	39.95	39.72	370
1776789000	39.79	0.3	0.75	40.01	40.125	39.765	2530
1776702600	39.495	0	0.00	39.495	39.495	39.495	0
1776443400	39.495	0	0.00	39.495	39.495	39.495	0
1776357000	39.495	0.8	2.07	39.46	39.64	39.37	1221
1776270600	38.695	0	0.00	38.695	38.695	38.695	0
1776184200	38.695	0	0.00	38.695	38.695	38.695	0
1776097800	38.695	0	0.00	38.695	38.695	38.695	0
1775838600	38.695	0.37	0.97	38.51	38.8	38.51	160
1775752200	38.325	0.05	0.12	38.21	38.345	38.18	780
1775665800	38.28	1.43	3.87	38.34	38.5	38.235	260
1775579400	36.855	-0.12	-0.31	37.26	37.55	36.795	2126
1775147400	36.97	-0.21	-0.56	36.56	38.54	35.625	9
1775061000	37.18	1.05	2.91	37.11	38.865	35.635	14826
1774974600	36.13	0.25	0.68	35.7	36.32	35.7	5633
1774888200	35.885	-0.06	-0.17	35.99	36.19	35.785	2780
1774632600	35.945	-0.47	-1.28	36.12	36.12	35.825	37
1774546200	36.41	-0.33	-0.90	36.69	36.735	36.41	2937
1774459800	36.74	0	0.00	36.74	36.74	36.74	0
1774373400	36.74	0.15	0.41	36.58	36.78	36.55	29075
1774287000	36.59	0.21	0.56	35.82	39.3	35.53	1936
1774027800	36.385	-0.76	-2.05	36.41	36.435	36.33	1048
1773941400	37.145	0	0.00	37.145	37.145	37.145	0
1773855000	37.145	0	0.00	37.145	37.145	37.145	0
1773768600	37.145	0	0.00	37.145	37.145	37.145	0
1773682200	37.145	0.24	0.65	37.16	37.39	37.13	48527
1773423000	36.905	-0.32	-0.85	36.88	37.41	36.845	15000
1773336600	37.22	-0.39	-1.02	37.54	37.665	36.99	45036
1773250200	37.605	-0.39	-1.01	37.605	37.605	37.605	48724
1773163800	37.99	0.75	2.01	37.78	38.06	37.63	1059
1773077400	37.24	-0.21	-0.55	36.81	37.26	36.66	3861