HSBC MSCI World Islamic Screened UCITS USD Acc ETF【H41M】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

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
1780691100	30.145	-1.59	-5.00	31.54	31.54	30.145	503
1780604700	31.73	-0.06	-0.19	31.58	31.73	30.87	501
1780518300	31.79	0.26	0.82	31.545	31.79	30.845	670
1780431900	31.53	0.17	0.54	31.245	31.545	30.835	905
1780345500	31.36	1.03	3.38	31.335	31.36	30.69	914
1780086300	30.335	0.19	0.61	30.88	31.055	30.195	694
1779999900	30.15	-0.43	-1.41	30.78	30.84	30.1	611
1779913500	30.58	-0.11	-0.36	30	30.7	29.885	901
1779827100	30.69	0.68	2.25	30.63	30.69	29.97	1091
1779740700	30.015	-0.27	-0.89	30.425	30.7	29.745	255
1779481500	30.285	0.47	1.58	29.27	30.325	29.27	1197
1779395100	29.815	0.84	2.88	29.7	29.815	29.03	961
1779308700	28.98	-0.24	-0.80	29.305	29.655	28.5	609
1779222300	29.215	-0.05	-0.15	28.605	29.325	28.605	246
1779135900	29.26	-0.29	-0.98	29.455	29.455	28.97	497
1778876700	29.55	-0.37	-1.24	30.29	30.325	28.65	860
1778790300	29.92	1.19	4.14	29.905	30.005	29.37	874
1778703900	28.73	-0.44	-1.51	29.32	29.755	28.685	940
1778617500	29.17	-0.35	-1.17	28.655	29.28	28.39	842
1778531100	29.515	0.25	0.84	29.28	29.565	28.89	517
1778271900	29.27	0.36	1.23	29.04	29.285	28.595	160
1778185500	28.915	-0.18	-0.62	29.2	29.365	28.31	759
1778099100	29.095	0.5	1.77	28.58	29.095	27.945	842
1778012700	28.59	0.47	1.65	28.185	28.59	27.85	375
1777926300	28.125	0.63	2.29	27.435	28.245	27.185	873
1777580700	27.495	0.4	1.48	27.695	28.135	27.305	806
1777494300	27.095	-0.59	-2.13	27.745	27.745	27.055	1030
1777407900	27.685	-0.36	-1.28	28.055	28.065	27.34	1002
1777321500	28.045	-0.14	-0.50	28.82	28.82	27.395	861
1777062300	28.185	0.18	0.66	28.11	28.205	26.835	357
1776975900	28	0.04	0.14	27.88	28.105	26.805	277
1776889500	27.96	1.28	4.80	28.145	28.15	26.66	218
1776803100	26.68	-0.23	-0.85	27.85	27.855	26.675	444
1776716700	26.91	-1.03	-3.67	27.51	27.82	26.91	600
1776457500	27.935	0.45	1.62	27.535	27.935	26.69	307
1776371100	27.49	0.23	0.86	27.345	27.52	26.95	1406
1776284700	27.255	0.81	3.08	26.48	27.26	26.425	81
1776198300	26.44	-0.06	-0.21	27.175	27.205	26.01	164
1776111900	26.495	-0.53	-1.94	27.215	27.25	25.505	378
1775852700	27.02	0.78	2.97	26.495	27.06	25.895	308
1775766300	26.24	-0.17	-0.64	26.545	26.545	25.6	89
1775679900	26.41	0.16	0.61	26.52	26.57	26.365	2682
1775593500	26.25	-0.14	-0.51	26.435	26.435	25.285	469
1775161500	26.385	-0.14	-0.53	26.52	26.52	25.49	1078
1775075100	26.525	0.36	1.38	24.805	26.825	24.805	581
1774988700	26.165	-0.04	-0.15	26.43	26.43	24.57	325
1774902300	26.205	0.47	1.81	25.795	26.355	25.22	279
1774646700	25.74	0.75	3.02	26.285	26.285	24.545	306
1774560300	24.985	-1.5	-5.65	26.375	26.4	24.985	222
1774473900	26.48	0.9	3.50	26.085	26.48	25.885	130
1774387500	25.585	-0.3	-1.14	24.985	26.125	24.985	65
1774301100	25.88	0.8	3.19	25.88	25.915	24.4	1210
1774041900	25.08	-1.24	-4.69	24.895	26.595	24.895	627
1773955500	26.315	-0.28	-1.05	26.595	26.595	25.605	277
1773869100	26.595	0	0.00	26.595	26.595	26.25	163
1773782700	26.595	-0.04	-0.15	25.8	26.595	25.8	371
1773696300	26.635	0.92	3.58	26.78	26.78	25.87	626
1773437100	25.715	-0.49	-1.85	25.79	26.545	25.715	341
1773350700	26.2	-0.51	-1.91	26.615	26.685	25.855	451
1773264300	26.71	0.24	0.91	26.955	26.955	26.19	67
1773177900	26.47	-0.13	-0.47	26.885	26.95	26.26	636
1773091500	26.595	0.05	0.21	26.47	26.605	25.58	2188
1772832300	26.54	-0.23	-0.84	26.87	26.87	26.065	481