HSBC MSCI Japan UCITS ETF【H4ZC】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
1781295900	48.46	1.33	2.82	47.57	48.46	47.57	14
1781209500	47.13	0.12	0.24	47	47.13	47	110
1781123100	47.015	-1.26	-2.61	47.2	47.2	46.9	8
1781036700	48.275	0.2	0.42	48.275	48.275	48.275	12
1780950300	48.075	-0.19	-0.38	48.055	48.075	47.94	33
1780691100	48.26	-1.24	-2.50	48.26	48.26	48.26	1
1780604700	49.495	0	0.00	49.495	49.495	49.495	0
1780518300	49.495	0.81	1.66	49.095	49.495	49.095	4
1780431900	48.685	0.69	1.43	48.075	48.685	48.075	26
1780345500	48	-0.2	-0.40	48.13	48.13	48	78
1780086300	48.195	0.34	0.71	48.45	48.45	48.195	54
1779999900	47.855	0	0.00	47.855	47.855	47.855	0
1779913500	47.855	-0.12	-0.25	48	48	47.855	10
1779827100	47.975	-0.18	-0.36	47.975	47.975	47.975	11
1779740700	48.15	1.07	2.27	48.09	48.165	48.09	7
1779481500	47.08	-0.48	-1.00	47.505	47.505	47.08	19
1779395100	47.555	0	0.00	47.555	47.555	47.555	0
1779308700	47.555	0	0.00	47.555	47.555	47.555	0
1779222300	47.555	0.77	1.66	46.965	47.555	46.965	11
1779135900	46.78	-0.42	-0.89	46.605	46.78	46.605	19
1778876700	47.2	-0.37	-0.78	47.26	47.26	47.19	34
1778790300	47.57	-0.05	-0.10	47.24	47.57	47.24	467
1778703900	47.62	0.5	1.07	47.625	47.625	47.62	28
1778617500	47.115	0	0.00	47.115	47.115	47.115	0
1778531100	47.115	0.16	0.34	46.51	47.115	46.51	382
1778271900	46.955	0.09	0.18	46.995	46.995	46.955	4
1778185500	46.87	-0.49	-1.02	46.945	46.98	46.87	60
1778099100	47.355	1.67	3.66	47.055	47.355	46.045	245
1778012700	45.685	-0.02	-0.04	46.21	46.21	45.685	16
1777926300	45.705	0.55	1.21	45.62	45.705	45.56	6
1777580700	45.16	0	0.00	45.16	45.16	45.16	0
1777494300	45.16	0.3	0.67	45.16	45.16	45.16	40
1777407900	44.86	0	0.00	44.86	44.86	44.86	0
1777321500	44.86	0	0.00	44.86	44.86	44.86	0
1777062300	44.86	-0.29	-0.64	44.965	44.965	44.79	7
1776975900	45.15	-0.46	-1.01	45.15	45.15	45.15	3
1776889500	45.61	0.33	0.73	45.61	45.61	45.61	2
1776803100	45.28	-0.4	-0.86	45.26	45.28	45.26	3
1776716700	45.675	-0.74	-1.58	45.815	45.815	45.51	114
1776457500	46.41	1.06	2.33	45.27	46.43	45.27	71
1776371100	45.355	0	0.00	45.355	45.355	45.355	0
1776284700	45.355	-0.55	-1.20	45.375	45.435	45.355	68
1776198300	45.905	1.17	2.62	45.905	45.905	45.905	5
1776111900	44.735	-0.83	-1.82	44.735	44.735	44.735	14
1775852700	45.565	-0.47	-1.01	45.015	45.565	45.015	13
1775766300	46.03	0	0.00	46.03	46.03	46.03	0
1775679900	46.03	2.03	4.60	46.21	46.21	45	136
1775593500	44.005	-0.43	-0.96	44.005	44.005	44.005	3
1775161500	44.43	-0.56	-1.23	44.43	44.43	44.43	2
1775075100	44.985	1.91	4.42	44.755	44.985	44.755	19
1774988700	43.08	-0.22	-0.50	43.075	43.13	43.075	3
1774902300	43.295	0.16	0.36	43.295	43.295	43.295	43
1774646700	43.14	-1.17	-2.64	43.14	43.14	43.14	50
1774560300	44.31	0	0.00	44.31	44.31	44.31	0
1774473900	44.31	0.92	2.12	44.31	44.31	44.31	5
1774387500	43.39	0	0.00	43.39	43.39	43.39	0
1774301100	43.39	0.49	1.14	42.42	43.475	42.13	12
1774041900	42.9	-0.56	-1.29	43.775	43.775	42.9	614
1773955500	43.46	-0.89	-2.01	43.975	43.975	43.46	83
1773869100	44.35	-0.15	-0.33	44.35	44.35	44.35	1
1773782700	44.495	0	0.00	44.495	44.495	44.495	0
1773696300	44.495	0.45	1.01	44.54	44.54	44	44