Invesco MSCI China All Shares Stock Connect UCITS ETF - Acc USD【MCHN】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	30.655	0.65	2.17	30.4	30.6875	30.4	1851
1781195400	30.0025	-0.3	-0.98	30.05	30.085	29.78	185
1781109000	30.3	0	0.00	30.3	30.3	30.3	0
1781022600	30.3	0.2	0.65	30.525	30.695	30.3	954
1780936200	30.105	-0.36	-1.17	30.05	30.2425	30.045	4218
1780677000	30.46	-0.72	-2.29	30.695	30.8575	30.4475	2010
1780590600	31.175	-0.11	-0.34	31.13	31.305	31.13	250
1780504200	31.2825	-0.5	-1.58	31.475	31.545	31.2225	757
1780417800	31.785	0.99	3.21	31.67	31.82	31.5375	22
1780331400	30.7975	-0.22	-0.69	31.1	31.1	30.63	654
1780072200	31.0125	0.08	0.25	30.925	31.3275	30.4625	1010
1779985800	30.935	-0.18	-0.59	30.895	31.0125	30.72	825
1779899400	31.1175	-0.23	-0.72	31.155	31.1925	30.9375	39267
1779813000	31.3425	0.47	1.52	31.37	31.475	31.2425	1418
1779467400	30.8725	0	0.00	30.8725	30.8725	30.8725	0
1779381000	30.8725	-0.51	-1.61	30.875	30.9575	30.645	20
1779294600	31.3775	0.16	0.52	31.39	31.7175	31.0725	888
1779208200	31.215	-0.04	-0.14	31.29	31.3575	31.1525	2039
1779121800	31.2575	-0.13	-0.40	31.495	31.495	31.1875	5239
1778862600	31.3825	-0.72	-2.25	31.5	31.65	31.315	10366
1778776200	32.104999	-0.88	-2.68	32.31	32.31	31.87	5996
1778689800	32.987499	0.91	2.85	32.47	32.99	32.17	5728
1778603400	32.072499	-0.5	-1.54	32.34	32.369999	32.06	75
1778517000	32.572499	0.55	1.71	32.33	32.572499	32.1575	3826
1778257800	32.025	-0.07	-0.21	32.18	32.2275	31.965	2837
1778171400	32.0925	-0.03	-0.10	32.189999	32.305	32.02	1855
1778085000	32.125	0.6	1.90	32.07	32.155	32.07	2
1777998600	31.5275	-0.08	-0.26	31.545	31.645	31.305	1871
1777653000	31.61	0.13	0.41	31.72	33.1325	30.075	6219
1777566600	31.48	0.32	1.04	31.215	31.5175	31.0375	570
1777480200	31.155	0.11	0.36	31.375	31.46	31.025	2569
1777393800	31.0425	-0.26	-0.81	31.035	31.12	30.8475	2391
1777307400	31.2975	-0.13	-0.40	31.365	31.365	31.1825	8149
1777048200	31.4225	-0.1	-0.30	31.44	31.5075	31.26	31
1776961800	31.5175	-0.26	-0.81	31.495	31.57	31.415	97
1776875400	31.775	0.09	0.28	32.174999	32.174999	31.6475	2752
1776789000	31.685	-0.38	-1.19	31.95	32	31.6425	1728
1776702600	32.0675	-0.05	-0.16	32.005	32.095	31.9125	24
1776443400	32.1175	0.36	1.14	31.75	32.252499	31.75	6034
1776357000	31.755	0.33	1.04	31.79	31.83	31.62	534
1776270600	31.4275	0.07	0.24	31.125	31.45	31.0175	365606
1776184200	31.3525	0.59	1.91	31.125	31.445	31.0425	998
1776097800	30.765	-0.11	-0.34	30.645	30.8225	30.575	10
1775838600	30.87	0.34	1.10	30.9	30.995	30.7425	125
1775752200	30.535	-0.3	-0.96	30.555	30.5975	30.375	29
1775665800	30.83	1.27	4.29	30.725	31.165	30.5175	2637
1775579400	29.5625	-0.29	-0.96	29.74	29.8425	29.3775	779
1775147400	29.85	-0.2	-0.66	29.735	31.085	28.4175	816
1775061000	30.0475	0.44	1.49	30.375	30.375	29.9225	12
1774974600	29.605	0.04	0.13	29.495	29.7625	29.335	33
1774888200	29.5675	0.09	0.32	29.52	29.7075	29.4575	23227
1774632600	29.4725	-0.06	-0.19	29.705	29.775	29.435	8507
1774546200	29.5275	-0.68	-2.23	29.705	29.7725	29.4225	1034
1774459800	30.2025	0.41	1.37	30.615	30.615	30.0425	4
1774373400	29.795	0.26	0.89	29.89	29.89	28.225	2006
1774287000	29.5325	-0.31	-1.03	29.22	31.4275	28.9525	2351
1774027800	29.84	-0.39	-1.27	30.23	30.27	29.775	2000
1773941400	30.225	-0.63	-2.03	30.25	30.3775	30.0425	61
1773855000	30.85	-0.41	-1.32	30.85	30.85	30.85	259
1773768600	31.2625	-0.16	-0.52	31.29	31.42	31.1725	1366
1773682200	31.425	0.35	1.13	31.695	31.695	31.1625	2105