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
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
1775766300	20.82	-0.2	-0.95	20.934999	20.934999	20.79	213
1775679900	21.02	0.91	4.55	21.1	21.1	20.88	9247
1775593500	20.105	-0.22	-1.06	20.37	20.505	20.105	3626
1775161500	20.32	-0.09	-0.42	20.085	20.434999	20.045	3478
1775075100	20.405	0.27	1.32	20.26	20.495	20.26	24129
1774988700	20.14	0.46	2.36	19.934	20.14	19.86	2043
1774902300	19.675999	0.14	0.70	19.431999	19.802	19.412	6003
1774646700	19.54	-0.34	-1.69	19.984	19.984	19.54	3462
1774560300	19.876	-0.2	-1.02	19.98	19.98	19.726	1579
1774473900	20.079999	0.39	1.96	19.902	20.079999	19.902	5455
1774387500	19.694	-0.05	-0.27	19.672	19.76	19.527999	2046
1774301100	19.748	0.25	1.26	19.35	19.893999	19.072	29508
1774041900	19.502	-0.3	-1.50	20.01	20.05	19.393999	3905
1773955500	19.797999	-0.52	-2.57	20.09	20.11	19.784	7425
1773869100	20.32	-0.19	-0.90	20.63	20.675	20.32	1231
1773782700	20.505	0.04	0.20	20.315	20.605	20.315	727
1773696300	20.465	0.17	0.84	20.434999	20.485	20.245	4540
1773437100	20.295	-0.11	-0.54	20.215	20.575	20.215	12747
1773350700	20.405	-0.17	-0.80	20.395	20.485	20.39	4178
1773264300	20.57	-0.01	-0.02	20.585	20.585	20.41	1275
1773177900	20.575	0.05	0.27	20.445	20.755	20.445	1778
1773091500	20.52	0.11	0.51	20.14	20.605	19.67	8718