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
1783628700	16.372499	0.06	0.34	16.3165	16.372499	16.004999	6395
1783542300	16.3165	0.28	1.72	16.174	16.3165	15.7635	14423
1783455900	16.041	-0.61	-3.66	16.264	16.346499	16	12063
1783369500	16.651	0.16	0.98	16.515999	16.651	16.4065	11760
1783110300	16.4895	0.46	2.88	16.418	16.5985	16.418	5771
1783023900	16.027999	-0.4	-2.42	16.366	16.414	15.891	9019
1782937500	16.425	-0.29	-1.75	16.7895	16.7895	16.358	7920
1782851100	16.716999	0.19	1.13	16.5225	16.82	16.5225	6383
1782764700	16.53	-0.11	-0.65	16.704	16.814	16.187	10815
1782505500	16.638	-0.09	-0.52	16.271	16.638	16.2	12048
1782419100	16.7255	0.37	2.24	16.7305	17.328499	16.587	6300
1782332700	16.3585	-0.08	-0.50	16.768999	16.8625	16.3585	4217
1782246300	16.44	-1.03	-5.89	16.8395	16.8395	16.2785	21954
1782159900	17.468499	0.38	2.20	17.2255	17.5185	17.2255	15699
1781900700	17.093	-0.29	-1.68	17.3135	17.3135	16.899999	10207
1781814300	17.385	0.59	3.53	16.887	17.385	16.8815	7275
1781727900	16.793	0.21	1.29	16.631499	16.899999	16.631499	4698
1781641500	16.578499	-0.32	-1.87	16.780999	16.8415	16.517	31227
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	14.718	15.088	14.662	14520
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