HSBC MSCI Europe Islamic Screened UCITS EUR Acc ETF【H41L】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	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

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
1783110300	31.08	-1.75	-5.33	33.075	34	31.075	100
1783023900	32.83	-0.04	-0.12	31.375	32.83	31.375	27
1782937500	32.869999	-0.33	-0.99	33.159999	33.159999	32.125	69
1782851100	33.2	1.85	5.90	32.884999	33.229999	31.77	64
1782764700	31.35	0.33	1.05	32.68	32.799999	31.35	186
1782505500	31.025	-1.02	-3.18	32.57	32.57	31.025	44
1782419100	32.045	0.24	0.74	31.165	34.02	29.76	272
1782332700	31.81	-0.67	-2.06	31.775	31.81	31.68	122
1782246300	32.479999	-0.34	-1.04	32.6	32.6	31.155	231
1782159900	32.82	0.24	0.74	32.604999	32.83	32	37
1781900700	32.58	-0.23	-0.70	31.21	32.625	31.21	22
1781814300	32.81	1.45	4.62	32.72	32.825	32.034999	23
1781727900	31.36	-1.24	-3.79	32.57	32.81	31.36	111
1781641500	32.595	-0.37	-1.11	33.885	33.955	31.85	145
1781555100	32.96	0.59	1.84	34.655	34.659999	30.335	421
1781295900	32.365	0.33	1.03	32.365	32.365	31.245	116
1781209500	32.034999	0.36	1.14	32.365	32.365	31.355	29
1781123100	31.675	-0.15	-0.46	32.115	32.115	30.86	13
1781036700	31.82	-0.3	-0.93	32.365	32.365	31.66	30
1780950300	32.119999	0.22	0.71	30.67	32.185	30.67	92
1780691100	31.895	0.43	1.35	31.755	31.895	31.68	56
1780604700	31.47	-0.66	-2.04	32.104999	32.104999	31.47	792
1780518300	32.125	-0.03	-0.11	31.825	32.125	31.58	258
1780431900	32.159999	0.33	1.05	31.075	32.24	31.075	147
1780345500	31.825	-0.03	-0.09	31.17	31.91	30.985	609
1780086300	31.855	0.87	2.81	31.9	31.9	30.965	127
1779999900	30.985	-1.03	-3.22	31.81	31.835	30.91	147
1779913500	32.015	0.14	0.44	31.98	32.015	30.725	57
1779827100	31.875	-0.44	-1.35	32.165	32.195	30.955	52
1779740700	32.31	1.58	5.12	31.1	32.325	31.1	69
1779481500	30.735	0.39	1.29	31.345	31.345	30.735	59
1779395100	30.345	0.09	0.30	31.345	32.165	29.79	202
1779308700	30.255	0.11	0.38	30.525	30.525	30.25	38
1779222300	30.14	-0.55	-1.78	30.67	30.74	30.14	97
1779135900	30.685	1.02	3.42	30.335	30.715	29.8	62
1778876700	29.67	-1.02	-3.32	31.06	31.145	29.67	108
1778790300	30.69	-0.24	-0.78	31.345	31.345	30.54	32
1778703900	30.93	0.39	1.28	29.78	30.93	29.78	107
1778617500	30.54	0.66	2.23	30.445	30.54	30	177
1778531100	29.875	-0.48	-1.58	30.77	30.8	29.855	105
1778271900	30.355	-0.34	-1.09	30.62	30.62	30.235	71
1778185500	30.69	0.43	1.40	31.22	31.22	30.69	130
1778099100	30.265	-0.27	-0.87	30.85	30.86	30.265	189
1778012700	30.53	0.6	2.00	29.965	30.53	29.66	142
1777926300	29.93	0.1	0.34	30.395	30.405	29.065	121
1777580700	29.83	0.41	1.39	29.93	29.995	28.225	249
1777494300	29.42	-0.42	-1.39	29.935	29.935	29.41	817
1777407900	29.835	-0.45	-1.47	29.355	30.23	29.355	1383
1777321500	30.28	0.31	1.02	29.48	30.36	29.48	200
1777062300	29.975	0.08	0.25	29.37	30.255	29.37	25
1776975900	29.9	0.1	0.35	30.055	30.055	29.05	21
1776889500	29.795	0.56	1.92	30.105	30.105	29.795	78
1776803100	29.235	-0.74	-2.45	30.6	30.6	29.235	225
1776716700	29.97	-0.65	-2.12	30.355	30.355	29.97	112
1776457500	30.62	0.58	1.93	30.135	30.625	29.665	138
1776371100	30.04	0.02	0.05	30.225	30.225	29.37	34
1776284700	30.025	0.82	2.81	30.4	30.4	29.855	12
1776198300	29.205	-1.1	-3.61	30.385	30.45	29.205	110
1776111900	30.3	0.15	0.50	29.84	30.3	29.325	224
1775852700	30.15	1.37	4.74	29.99	30.15	28.89	55
1775766300	28.785	-1.23	-4.08	29.91	30.035	28.675	56
1775679900	30.01	1.26	4.38	28.975	30.175	28.975	76
1775593500	28.75	0.42	1.48	29.1	29.115	27.55	61