HSBC FTSE 100 ETF【H4ZB】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1743539220	101.86	-1.58	-1.53	102.72	102.72	101.86	3
1743452820	103.44	0.28	0.27	104.34	104.34	103.44	11
1743197220	103.16	1.48	1.46	103.2	103.2	103.16	251
1743110820	101.68	-1.08	-1.05	104.58	104.58	101.68	8
1743024420	102.76	0	0.00	102.76	102.76	102.76	0
1742938020	102.76	0	0.00	102.76	102.76	102.76	0
1742851620	102.76	-0.74	-0.71	103.1	103.1	102.76	73
1742592420	103.5	0	0.00	103.5	103.5	103.5	0
1742506020	103.5	0.36	0.35	103.5	103.5	103.5	66
1742419620	103.14	0.58	0.57	103.14	103.14	103.14	66
1742333220	102.56	0	0.00	102.56	102.56	102.56	0
1742246820	102.56	0.56	0.55	102.56	102.56	102.56	1
1741987620	102	0.02	0.02	101.98	102	101.38	711
1741901220	101.98	2.09	2.09	101.32	101.98	101.32	22
1741814820	99.89	-0.67	-0.67	99.89	99.89	99.89	1
1741728420	100.56	-1.68	-1.64	101.12	101.12	100.56	7
1741642020	102.24	0.02	0.02	101.74	104.64	101.74	110
1741382820	102.22	-0.56	-0.54	102.42	102.42	102.22	102
1741296420	102.78	-3.02	-2.85	103.62	103.62	102.46	1871
1741210020	105.8	0	0.00	105.8	105.8	105.8	0
1741123620	105.8	-0.54	-0.51	104.6	105.8	104.6	7
1741037220	106.34	0.86	0.82	106.86	106.86	103.96	7
1740778020	105.48	2.2	2.13	105.48	105.48	105.48	47
1740691620	103.28	0	0.00	103.28	103.28	103.28	0
1740605220	103.28	0	0.00	103.28	103.28	103.28	0
1740518820	103.28	-0.02	-0.02	103.28	103.28	103.28	1
1740432420	103.3	-0.52	-0.50	104.84	104.84	103.3	116
1740173220	103.82	0	0.00	103.82	103.82	103.82	0
1740086820	103.82	0	0.00	103.82	103.82	103.82	0
1740000420	103.82	-0.5	-0.48	103.82	103.82	103.82	1
1739914020	104.32	0.52	0.50	103.96	104.32	103.96	41
1739827620	103.8	0.52	0.50	103.66	103.8	103.66	41
1739568420	103.28	-0.44	-0.42	103.28	103.28	103.28	3
1739482020	103.72	0.02	0.02	102.56	103.72	102.56	81
1739395620	103.7	0	0.00	103.7	103.7	103.7	0
1739309220	103.7	-0.1	-0.10	103.7	103.7	103.7	1
1739222820	103.8	1.2	1.17	103.18	103.8	102.26	1091
1738963620	102.6	-0.52	-0.50	103.26	103.26	102.6	3
1738877220	103.12	-0.18	-0.17	103.12	103.12	103.12	43
1738790820	103.3	0.64	0.62	103.24	103.3	103.04	421
1738704420	102.66	0.1	0.10	102.76	102.76	102.66	59
1738618020	102.56	0.68	0.67	102.76	102.92	102.56	3
1738358820	101.88	0	0.00	101.88	101.88	101.88	0
1738272420	101.88	0	0.00	101.88	101.88	101.88	0
1738186020	101.88	0.1	0.10	101.52	101.88	101.52	498
1738099620	101.78	0.36	0.35	101.74	101.78	101.74	2
1738013220	101.42	0.18	0.18	100.42	101.42	100.42	142
1737754020	101.24	0	0.00	101.24	101.24	101.24	0
1737667620	101.24	0.02	0.02	101.12	101.24	100.94	166
1737581220	101.22	0.76	0.76	101.46	101.46	101.22	60
1737494820	100.46	0	0.00	100.46	100.46	100.46	0
1737408420	100.46	1.19	1.20	100.46	100.46	100.46	190
1737149220	99.27	0	0.00	99.27	99.27	99.27	0
1737062820	99.27	1.17	1.19	99.27	99.27	99.27	50
1736976420	98.1	-0.53	-0.54	98.27	98.27	98.1	2
1736890020	98.63	0	0.00	98.63	98.63	98.63	0
1736803620	98.63	0	0.00	98.63	98.63	98.63	0
1736544420	98.63	0	0.00	98.63	98.63	98.63	0
1736458020	98.63	0	0.00	98.63	98.63	98.63	0
1736371620	98.63	-0.27	-0.27	98.65	98.65	98.63	178
1736285220	98.9	0.2	0.20	99.29	99.29	98.9	2
1736198820	98.7	-0.66	-0.66	99.22	99.22	98.7	329
1735939620	99.36	0.52	0.53	99.36	99.36	99.36	2
1735853220	98.84	1.53	1.57	98.84	98.84	98.84	1