HSBC MSCI Emerging Markets UCITS ETF【H410】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
1780691100	14.4675	-0.78	-5.13	14.8505	14.866	14.0745	48465
1780604700	15.25	-0.07	-0.47	15.228	15.25	14.922	31998
1780518300	15.322	-0.16	-1.02	15.4835	15.547	15.3	73106
1780431900	15.4805	0.07	0.44	15.3385	15.5455	15.2995	45317
1780345500	15.413	0.37	2.48	15.3385	15.439	15.1755	28212
1780086300	15.04	0.01	0.04	15.1025	15.123	14.978	22689
1779999900	15.0335	0.01	0.04	14.6005	15.043	14.6005	18011
1779913500	15.027	0.01	0.05	14.9455	15.127	14.921	18921
1779827100	15.0189	0.22	1.48	14.7864	15.0189	14.7206	23384
1779740700	14.7999	0.36	2.47	14.5999	14.7999	14.5999	12133
1779481500	14.4427	0.04	0.30	14.4653	14.58	14.4216	27045
1779395100	14.3996	0.11	0.77	14.3166	14.5369	14.3006	27792
1779308700	14.29	0.13	0.89	14.0027	14.3384	14.0027	19644
1779222300	14.1643	0.09	0.63	14.005	14.2468	13.9539	16853
1779135900	14.0756	-0.24	-1.67	14.3301	14.3894	14.0756	134128
1778876700	14.3144	-0.41	-2.78	14.3502	14.4325	13.9818	21250
1778790300	14.7244	0.16	1.09	14.5998	14.7244	14.5364	8674
1778703900	14.5656	0.31	2.17	14.7314	14.7766	14.4071	12518
1778617500	14.2559	-0.42	-2.87	14.4627	14.4627	14.1199	16027
1778531100	14.6774	0.01	0.07	14.7163	14.7274	14.5247	19080
1778271900	14.6674	0.19	1.29	14.5004	14.6704	14.4416	12989
1778185500	14.4813	-0.09	-0.63	14.6296	14.6819	14.3877	22524
1778099100	14.5738	0.31	2.14	14.3296	14.6392	14.3296	17763
1778012700	14.2684	0.32	2.29	14.0635	14.2704	13.9194	67535
1777926300	13.9494	0.13	0.94	14.1184	14.1654	13.8736	94850
1777580700	13.82	0.21	1.54	13.65	13.8274	13.573	35064
1777494300	13.6105	-0.06	-0.42	13.7345	13.8484	13.6095	11966
1777407900	13.668	-0.15	-1.08	13.7846	13.7846	13.5841	15273
1777321500	13.8175	-0.01	-0.06	13.8258	13.8439	13.7581	20303
1777062300	13.8264	0.34	2.51	13.6561	13.8484	13.6561	6843
1776975900	13.4874	-0.3	-2.20	13.5202	13.6875	13.4874	21071
1776889500	13.7904	0.22	1.62	13.6755	13.8034	13.6421	12894
1776803100	13.57	-0.11	-0.83	13.7022	13.7574	13.57	9234
1776716700	13.683	-0.1	-0.75	13.5642	13.6834	13.5	23843
1776457500	13.7862	0.32	2.39	13.5075	13.8322	13.4545	20273
1776371100	13.4642	0.07	0.53	13.5252	13.5915	13.4642	13978
1776284700	13.393	-0.03	-0.20	13.4234	13.465	13.3695	13098
1776198300	13.4203	0.16	1.21	13.2217	13.4319	13.2217	7294
1776111900	13.26	0.07	0.51	13.1388	13.26	12.9895	32621
1775852700	13.1925	-0	-0.02	13.2	13.2559	13.1401	24664
1775766300	13.1945	0.09	0.69	13.0442	13.1985	12.9921	13796
1775679900	13.1035	0.63	5.05	13.1001	13.3545	12.9765	32172
1775593500	12.4741	-0.05	-0.41	12.5997	12.6851	12.4361	28376
1775161500	12.5255	-0.02	-0.19	12.3335	12.5255	12.25	41078
1775075100	12.5495	0.12	1.00	12.5557	12.7879	12.4822	20866
1774988700	12.425	0.22	1.76	12.0875	12.4827	12.0761	6711
1774902300	12.21	-0.02	-0.18	12.2075	12.3269	12.09	16026
1774646700	12.2325	-0.04	-0.31	12.506	12.506	12.1971	18207
1774560300	12.27	-0.48	-3.76	12.5435	12.5615	12.27	69060
1774473900	12.7495	0.26	2.11	12.5285	12.7495	12.5285	64947
1774387500	12.486	-0.07	-0.53	12.4851	12.53	12.3401	15158
1774301100	12.5525	0.24	1.92	11.75	12.7039	11.75	58920
1774041900	12.3155	-0.4	-3.17	12.6143	12.6915	12.1725	25417
1773955500	12.7182	-0.11	-0.85	12.8055	12.8055	12.5	14625
1773869100	12.8275	-0.18	-1.41	13.1995	13.1995	12.8275	15319
1773782700	13.0115	0.1	0.80	12.8505	13.0399	12.8485	12087
1773696300	12.9085	0.3	2.35	12.91	12.9355	12.7436	23204
1773437100	12.6119	-0.05	-0.39	12.6411	12.8344	12.55	25121
1773350700	12.6619	-0.28	-2.18	12.8264	12.9299	12.6016	36556
1773264300	12.9445	0.04	0.34	12.9004	13.1575	12.8491	13518
1773177900	12.9	-0.06	-0.49	12.9813	13.0835	12.7321	35518
1773091500	12.9637	0.38	3.05	12.4	12.9637	12.246	82458