HSBC Euro Stoxx 50 UCITS ETF【H4ZA】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
1780691100	63.99	-1.14	-1.75	64.86	65.17	63.99	2628
1780604700	65.129999	0.61	0.95	64.36	65.129999	64.36	1215
1780518300	64.519999	-0.39	-0.60	65.019999	65.019999	64.519999	1518
1780431900	64.91	0.3	0.46	64.629999	65.17	64.629999	2261
1780345500	64.61	0.26	0.40	64.47	64.62	63.99	2373
1780086300	64.349999	-0.18	-0.28	64.709998	65	64.349999	783
1779999900	64.53	-0.18	-0.28	64.209998	64.54	64.209998	1260
1779913500	64.709998	0.04	0.06	64.849999	65.18	64.7	529
1779827100	64.67	-0.83	-1.27	65.23	65.239999	64.67	12353
1779740700	65.5	1.52	2.38	64.84	65.5	64.76	2474
1779481500	63.98	-0.25	-0.39	64.3	64.56	63.94	590
1779395100	64.23	0.57	0.90	63.72	64.23	63.3	1504
1779308700	63.66	1.33	2.13	62.77	64	62.76	1414
1779222300	62.33	-0.12	-0.19	62.59	62.73	62.27	219
1779135900	62.45	0.61	0.99	61.3	62.51	61.12	2261
1778876700	61.84	-0.94	-1.50	62.16	62.5	61.79	2091
1778790300	62.78	0.27	0.43	62.77	63.09	62.77	662
1778703900	62.51	0.67	1.08	62.26	62.51	61.93	634
1778617500	61.84	-0.6	-0.96	62.22	62.28	61.66	3034
1778531100	62.44	-0.44	-0.70	62.7	62.72	62.44	1044
1778271900	62.88	0.15	0.24	62.81	63.21	62.74	12101
1778185500	62.73	-1.11	-1.74	64.11	64.209998	62.71	3060
1778099100	63.84	1.6	2.57	62.57	64.12	62.57	2388
1778012700	62.24	1.6	2.64	60.82	62.24	60.82	891
1777926300	60.64	-1.57	-2.52	62.14	62.36	60.64	7129
1777580700	62.21	1.17	1.92	60.7	62.21	60.7	1095
1777494300	61.04	-0.59	-0.96	61.73	61.73	61	2160
1777407900	61.63	-0.28	-0.45	61.73	62	61.39	1197
1777321500	61.91	0	0.00	62.04	62.29	61.88	562
1777062300	61.91	0.26	0.42	61.76	62.22	61.76	282
1776975900	61.65	-0.67	-1.08	61.67	62.12	61.65	863
1776889500	62.32	-0.11	-0.18	62.66	62.66	62.13	6594
1776803100	62.43	-0.67	-1.06	63.31	63.37	62.31	2404
1776716700	63.1	-0.66	-1.04	62.85	63.1	62.81	2059
1776457500	63.76	1.57	2.52	62.32	63.88	62.32	3714
1776371100	62.19	-0.11	-0.18	62.74	62.75	62.19	5366
1776284700	62.3	-0.66	-1.05	62.7	62.76	62.3	3794
1776198300	62.96	0.6	0.96	62.31	62.96	62.31	2753
1776111900	62.36	0.3	0.48	61.52	62.36	61.52	7827
1775852700	62.06	-0.12	-0.19	62.19	62.45	62	1523
1775766300	62.18	0.28	0.45	61.9	62.23	61.57	1184
1775679900	61.9	2.48	4.17	62.29	62.38	61.81	5539
1775593500	59.42	-0.48	-0.80	59.79	60.4	59	1975
1775161500	59.9	-0.42	-0.70	58.89	59.9	58.89	2092
1775075100	60.32	1.91	3.27	59.77	60.32	59.51	5212
1774988700	58.41	0.38	0.65	58.05	58.6	58.05	2148
1774902300	58.03	0.63	1.10	57.34	58.2	57.31	3761
1774646700	57.4	-0.9	-1.54	58.49	58.49	57.4	1923
1774560300	58.3	-0.96	-1.62	58.78	58.8	58.16	11982
1774473900	59.26	0.18	0.30	59.01	59.56	59.01	11998
1774387500	59.08	0.38	0.65	58.52	59.08	57.85	1314
1774301100	58.7	1.31	2.28	56.7	59.35	56.38	9700
1774041900	57.39	-1.82	-3.07	59.07	59.11	56.98	8513
1773955500	59.21	0.01	0.02	59.04	59.27	58.48	2248
1773869100	59.2	-1.24	-2.05	61	61.05	59.2	3093
1773782700	60.44	0.18	0.30	59.8	60.62	59.8	1536
1773696300	60.26	0.54	0.90	60.16	60.43	59.48	5284
1773437100	59.72	-0.31	-0.52	59.56	60.68	59.56	2686
1773350700	60.03	-0.84	-1.38	60.26	60.5	59.78	1399
1773264300	60.87	0.05	0.08	60.8	60.91	60.36	3135
1773177900	60.82	0.32	0.53	60.46	61.58	60.46	7268
1773091500	60.5	0.32	0.53	58.56	60.72	58.07	6372