HSBC MSCI Korea Capped UCITS ETF【H4Z9】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
1780604700	149.18	-2.06	-1.36	155.3	155.3	141.68	1309
1780518300	151.24	-4.12	-2.65	155.36	155.36	151.24	731
1780431900	155.36	6.66	4.48	153	155.38	148.69999	1294
1780345500	148.69999	4.8	3.34	147.72	159.44	147.72	2117
1780086300	143.9	-2.04	-1.40	146.47998	147.72	142.66	1619
1779999900	145.94	4.56	3.23	142.28	146.52	139.28	629
1779913500	141.38	-2.46	-1.71	140.18	144.84	137.74	773
1779827100	143.84	15.2	11.82	137.19999	143.88	137.19999	1515
1779740700	128.63999	-3.74	-2.83	134.97998	139.56	128.63999	378
1779481500	132.38	-2.6	-1.93	134.97998	137.52	132.38	400
1779395100	134.97998	4.2	3.21	132.56	136	130.72	863
1779308700	130.78	2.22	1.73	122.02	130.78	122.02	1105
1779222300	128.56	3.28	2.62	128	128.56	120.98	1584
1779135900	125.28	-2.78	-2.17	131.46	133.97998	125.28	590
1778876700	128.06	-11.52	-8.25	135.36	135.36	126.38	966
1778790300	139.58	3.5	2.57	136.96	139.58	131.63999	780
1778703900	136.08	8.24	6.45	131.84	137.12	131.8	949
1778617500	127.84	-11.56	-8.29	134.12	135.02	124.28	3707
1778531100	139.4	6.34	4.76	139.96	139.96	134.58	2480
1778271900	133.06	1.38	1.05	130.94	136.52	127.44	1101
1778185500	131.68	0.34	0.26	131.34	132.4	126.56	890
1778099100	131.34	5.82	4.64	129.96	132.28	127.92	1732
1778012700	125.52	7.02	5.92	116.72	125.94	116.72	1747
1777926300	118.5	7.3	6.56	116	120	116	1508
1777580700	111.2	1.02	0.93	113.16	114.18	111.2	762
1777494300	110.18	-0.98	-0.88	114.16	114.16	110.18	300
1777407900	111.16	-2.54	-2.23	110.78	114.88	109.86	1895
1777321500	113.7	1.32	1.17	114	114	110	760
1777062300	112.38	-1.28	-1.13	112.2	112.38	108.66	1356
1776975900	113.66	4.26	3.89	112.98	113.66	109.16	729
1776889500	109.4	0.98	0.90	107.06	112.26	107.06	140
1776803100	108.42	1.9	1.78	109	109.22	105.16	382
1776716700	106.52	-3.98	-3.60	110.5	110.5	104	2835
1776457500	110.5	6.34	6.09	104.16	110.5	104	486
1776371100	104.16	2.24	2.20	104.5	105.32	104.16	3988
1776284700	101.92	-1.4	-1.36	102.2	104.52	101.92	1082
1776198300	103.32	4.62	4.68	105	105	99.05	1477
1776111900	98.7	-2.22	-2.20	96.21	101.9	96.21	1371
1775852700	100.92	0.26	0.26	97.09	100.92	97.09	300
1775766300	100.66	2.45	2.49	97.57	101.9	97.01	578
1775679900	98.21	9.32	10.48	95	103	95	2417
1775593500	88.89	1.54	1.76	92.03	93.15	88.89	774
1775161500	87.35	-6.84	-7.26	90.93	90.93	85.36	1736
1775075100	94.19	7.57	8.74	89.4	94.19	89.4	1706
1774988700	86.62	3.27	3.92	89.5	89.5	82.54	1505
1774902300	83.349999	-6.09	-6.81	89.44	89.44	83.349999	1552
1774646700	89.44	-0.6	-0.67	90.45	90.45	86.36	224
1774560300	90.04	-5.64	-5.89	94.63	94.63	86.78	456
1774473900	95.68	0.88	0.93	91.39	95.94	91.39	1444
1774387500	94.8	-2.89	-2.96	94.12	96.8	92.68	1049
1774301100	97.69	2	2.09	93.5	97.95	89.01	2038
1774041900	95.69	-0.11	-0.11	94.92	100.16	92.87	748
1773955500	95.8	-0.93	-0.96	99.93	99.93	94.73	977
1773869100	96.73	-0.54	-0.56	99.73	103.5	96.73	959
1773782700	97.27	-0.32	-0.33	96.21	99.81	95	872
1773696300	97.59	6.75	7.43	90.84	97.59	89.55	723
1773437100	90.84	-0.69	-0.75	92.53	93.99	86.81	535
1773350700	91.53	-4.41	-4.60	94.37	95.58	87.25	502
1773264300	95.94	-2.4	-2.44	97.84	98.13	94.1	807
1773177900	98.34	4.84	5.18	94.49	98.84	94.41	2704
1773091500	93.5	2.38	2.61	89.9	93.92	86	2423
1772832300	91.12	-1.39	-1.50	97.5	97.5	88.32	883
1772745900	92.51	-6.57	-6.63	99	99	89.51	1809