Hsbc Msci Europe Etf【H4ZE】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	22.265	0.19	0.84	22.315	22.315	22.15	424
1783542300	22.08	-0.39	-1.74	22.45	22.45	22.025	5235
1783455900	22.47	-0.12	-0.51	22.525	22.61	22.47	1863
1783369500	22.585	-0.04	-0.18	22.65	22.71	22.55	2945
1783110300	22.625	0.17	0.76	22.585	22.675	22.525	2550
1783023900	22.455	0.27	1.22	22.16	22.52	22.16	2423
1782937500	22.185	-0.15	-0.67	22.235	22.25	22.135	2269
1782851100	22.335	0.14	0.63	22.245	22.335	22.215	1554
1782764700	22.195	0.2	0.91	22.06	22.195	22.03	2349
1782505500	21.995	-0.28	-1.23	22.015	22.13	21.995	921
1782419100	22.27	0.26	1.18	22.07	22.27	22.07	890
1782332700	22.01	0.02	0.09	21.965	22.04	21.965	789
1782246300	21.99	-0.17	-0.77	21.95	22	21.9	3950
1782159900	22.16	0.08	0.36	21.975	22.16	21.975	2205
1781900700	22.08	0.02	0.11	21.965	22.14	21.965	2219
1781814300	22.055	0.05	0.25	22.145	22.145	22.055	1285
1781727900	22	-0.02	-0.07	22.01	22.195	22	4198
1781641500	22.015	0.09	0.41	21.925	22.055	21.925	1869
1781555100	21.925	-0.02	-0.07	22.235	22.335	21.925	16040
1781295900	21.94	0.37	1.72	21.86	21.94	21.73	1707
1781209500	21.57	0.24	1.13	21.309999	21.595	21.309999	1125
1781123100	21.329999	-0.02	-0.07	21.475	21.475	21.2	2454
1781036700	21.345	-0.1	-0.44	21.52	21.8	21.345	2158
1780950300	21.44	-0.29	-1.31	21.47	21.565	21.22	3879
1780691100	21.725	0.06	0.28	21.6	21.73	21.19	3886
1780604700	21.665	0.22	1.05	21.45	21.665	21.425	1688
1780518300	21.44	-0.17	-0.76	21.61	21.61	21.44	5642
1780431900	21.605	0.02	0.07	21.555	21.66	21.555	407
1780345500	21.59	-0.13	-0.58	21.555	21.615	21.395	14834
1780086300	21.715	0.11	0.49	21.68	21.735	21.625	3989
1779999900	21.61	-0.11	-0.48	21.495	21.67	21.495	2001
1779913500	21.715	-0.02	-0.07	21.745	21.805	21.665	11098
1779827100	21.73	-0.3	-1.34	21.825	21.825	21.73	621
1779740700	22.025	0.5	2.35	21.875	22.025	21.785	1584
1779481500	21.52	-0.15	-0.67	21.65	21.65	21.52	3605
1779395100	21.665	0.31	1.48	21.37	21.665	21.37	5272
1779308700	21.35	0.24	1.11	21.01	21.41	21.01	5386
1779222300	21.114999	0.13	0.62	21.045	21.184999	21.04	1067
1779135900	20.985	0.18	0.84	20.67	21.09	20.6	3314
1778876700	20.809999	-0.42	-1.96	20.95	21.059999	20.77	4166
1778790300	21.225	0.1	0.45	21.145	21.225	21.13	1215
1778703900	21.13	0.27	1.32	21.015	21.13	20.899999	3615
1778617500	20.855	-0.24	-1.11	20.875	20.934999	20.855	1901
1778531100	21.09	0.04	0.21	20.95	21.09	20.95	5861
1778271900	21.045	0.11	0.53	21.005	21.055	20.95	3294
1778185500	20.934999	-0.48	-2.24	21.43	21.43	20.934999	4243
1778099100	21.415	0.45	2.15	21.055	21.465	21.055	1091
1778012700	20.965	0.34	1.65	20.649999	20.965	20.649999	3309
1777926300	20.625	-0.27	-1.29	21.075	21.075	20.565	4683
1777580700	20.895	0.38	1.85	20.48	20.895	20.395	3010
1777494300	20.515	-0.22	-1.08	20.795	20.795	20.515	6342
1777407900	20.739999	-0.18	-0.86	20.845	20.845	20.684999	2818
1777321500	20.92	0	0.00	20.899999	21	20.899999	4642
1777062300	20.92	-0.1	-0.48	20.86	21	20.829999	7301
1776975900	21.02	0.07	0.33	20.795	21.02	20.795	2809
1776889500	20.95	-0.07	-0.36	21.065	21.065	20.934999	5339
1776803100	21.024999	-0.19	-0.90	21.32	21.32	21.024999	3575
1776716700	21.215	-0.13	-0.59	21.14	21.225	21.09	9157
1776457500	21.34	0.27	1.28	21.079999	21.34	21.024999	5991
1776371100	21.07	-0.07	-0.31	21.19	21.19	21.07	2663
1776284700	21.135	-0.01	-0.02	21.14	21.204999	21.135	2714
1776198300	21.14	0.18	0.83	20.989999	21.155	20.989999	3354
1776111900	20.965	-0.02	-0.07	20.815	20.965	20.725	5344
1775852700	20.98	0.16	0.77	20.95	21.07	20.95	10145