HSBC MSCI Emerging Markets UCITS ETF USD ACC【H4Z3】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
1781555100	16.893999	0.5	3.08	16.67	16.899999	16.6415	22191
1781295900	16.389	0.14	0.85	16.4235	16.4235	16.068	7817
1781209500	16.250499	0.6	3.85	15.7435	16.250499	15.622	5830
1781123100	15.6485	-0.21	-1.34	15.801	15.937	15.55	35593
1781036700	15.861	-0.03	-0.20	15.917	16.5925	15.3315	14026
1780950300	15.892	0.21	1.32	15.7005	15.9895	15.472	46617
1780691100	15.685	-1.01	-6.07	16.251999	16.2945	15.6155	25502
1780604700	16.6985	-0.11	-0.68	16.594999	16.6985	16.3485	6172
1780518300	16.812	-0.19	-1.10	17.0005	17.0005	16.6975	23553
1780431900	16.9995	0.15	0.90	16.702	16.9995	16.702	7978
1780345500	16.8475	0.41	2.50	16.776499	16.9325	16.6	33971
1780086300	16.437	-0	-0.02	16.507	16.527	16.3325	11968
1779999900	16.4405	0.1	0.62	16.347	16.4705	16.0695	12016
1779913500	16.34	-0.03	-0.18	16.4005	16.4825	16.2815	15550
1779827100	16.37	0.15	0.92	16.184	16.414	16.111999	17185
1779740700	16.219999	0.35	2.19	16.097999	16.219999	16.004	9031
1779481500	15.872	0.07	0.46	15.792	15.914	15.76	10152
1779395100	15.8	0.11	0.69	15.752	15.888	15.646	24653
1779308700	15.692	0.2	1.26	15.396	15.692	15.3	23742
1779222300	15.496	0.07	0.47	15.364	15.544	15.25	16853
1779135900	15.424	-0.2	-1.25	15.706	15.75	15.38	48072
1778876700	15.62	-0.47	-2.95	15.566	15.762	15.388	15471
1778790300	16.094	0.08	0.50	15.962	16.097999	15.934	5166
1778703900	16.014	0.56	3.65	15.988	16.104	15.712	13191
1778617500	15.45	-0.61	-3.81	16.079999	16.079999	15.438	23522
1778531100	16.062	0.08	0.51	16.064	16.18	15.88	41871
1778271900	15.98	0.16	1.00	15.86	15.98	15.812	10027
1778185500	15.822	-0.17	-1.06	16.12	16.12	15.762	7154
1778099100	15.992	0.43	2.76	15.556	15.992	15.556	49468
1778012700	15.562	0.31	2.01	15.344	15.596	15.258	24203
1777926300	15.256	0.15	0.98	15.44	15.506	15.178	17536
1777580700	15.108	0.18	1.19	14.922	15.108	14.87	4418
1777494300	14.93	0.01	0.08	15.096	15.106	14.874	4940
1777407900	14.918	-0.17	-1.15	14.946	15.046	14.878	9390
1777321500	15.092	-0.03	-0.19	15.096	15.172	15.058	10897
1777062300	15.12	0.34	2.27	15.012	15.12	14.934	1690
1776975900	14.784	-0.23	-1.51	14.874	14.952	14.652	10542
1776889500	15.01	0.23	1.56	14.896	15.01	14.858	7025
1776803100	14.78	-0.13	-0.86	14.984	15.06	14.78	10146
1776716700	14.908	-0.13	-0.85	14.852	14.914	14.778	13406
1776457500	15.036	0.35	2.36	14.7	15.088	14.674	14502
1776371100	14.69	0.05	0.31	14.804	14.804	14.664	16030
1776284700	14.644	0.06	0.40	14.678	14.678	14.574	16371
1776198300	14.586	0.12	0.84	14.506	14.644	14.412	10654
1776111900	14.464	0.11	0.79	14.326	14.464	14.158	9753
1775852700	14.35	0.11	0.77	14.406	14.418	14.33	19289
1775766300	14.24	-0.13	-0.88	14.278	14.358	14.168	5133
1775679900	14.366	0.63	4.59	14.432	14.56	14.26	16541
1775593500	13.736	0.11	0.79	13.736	13.814	13.52	12142
1775161500	13.628	-0.13	-0.96	13.436	13.67	13.39	6409
1775075100	13.76	0.2	1.49	13.81	13.862	13.6	15925
1774988700	13.558	0.25	1.89	13.264	13.558	13.174	9392
1774902300	13.306	0	0.00	13.386	13.44	13.148	17272
1774646700	13.306	-0.14	-1.07	13.606	13.606	13.246	17975
1774560300	13.45	-0.5	-3.61	13.652	13.652	13.45	12381
1774473900	13.954	0.34	2.51	13.746	13.99	13.612	23988
1774387500	13.612	-0.07	-0.53	13.61	13.644	13.516	5404
1774301100	13.684	0.25	1.86	13.564	13.806	13.106	33650
1774041900	13.434	-0.44	-3.17	13.8	13.834	13.272	8642
1773955500	13.874	-0.08	-0.54	13.914	13.93	13.606	13975
1773869100	13.95	-0.21	-1.48	14.376	14.434	13.95	30040
1773782700	14.16	0.08	0.58	14.06	14.21	14.05	7807
1773696300	14.078	0.31	2.27	13.808	14.106	13.732	10653