HSBC SP 500 ETF【H4ZF】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

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
1782505500	65.428	-0.17	-0.26	64.974	65.596	64.873999	335
1782419100	65.596	0.02	0.02	65.878	66.191998	65.3	2441
1782332700	65.58	-0.02	-0.04	65.647999	66.12	65.58	284
1782246300	65.604	-0.51	-0.77	65.739999	65.798	65.34	3050
1782159900	66.114	0.21	0.32	65.861999	66.674	65.861999	3467
1781900700	65.9	-0.43	-0.65	66.152	66.232	65.9	748
1781814300	66.328	0.73	1.11	65.804	66.328	65.652	1205
1781727900	65.598	-0.16	-0.24	65.748	65.81	65.506	2981
1781641500	65.754	-0.29	-0.44	65.894	66.06	65.574	8200
1781555100	66.042	1.22	1.88	65.647999	66.194	65.424	2369
1781295900	64.822	0.44	0.68	64.751999	65.024	64.394	2601
1781209500	64.382	0.73	1.14	63.686	64.489999	63.686	1273
1781123100	63.656	-0.91	-1.41	64.513999	64.709998	63.656	3305
1781036700	64.563998	-0.44	-0.67	64.983999	65.342	63.748	1972
1780950300	65	-0.44	-0.67	64.635999	65.391999	64.635999	1613
1780691100	65.44	-0.65	-0.99	65.784	65.784	65.319998	2015
1780604700	66.093999	0.09	0.14	65.664	66.178	65.434	663
1780518300	66.004	-0.17	-0.25	66.312	66.342	65.968	931
1780431900	66.17	-0.05	-0.08	65.806	66.268	65.806	2589
1780345500	66.224	0.49	0.75	65.914	66.224	65.872	3407
1780086300	65.73	0.1	0.16	65.726	65.864	65.658	467
1779999900	65.626	0.2	0.31	65.598	65.662	65.33	460
1779913500	65.426	0.11	0.17	65.308	65.593999	65.298	2346
1779827100	65.316	-0.28	-0.42	65.444998	65.566998	65.236999	1186
1779740700	65.592	0.45	0.68	65.423	65.626	65.423	450
1779481500	65.146	0.38	0.59	65.138	65.277	64.971	659
1779395100	64.763999	0.17	0.26	64.541	64.897999	64.541	1062
1779308700	64.593999	0.32	0.49	64.202	64.593999	64.099	1365
1779222300	64.277	0.29	0.45	64.021	64.388999	63.939	707
1779135900	63.986	-0.71	-1.10	64.154	64.449	63.963	748
1778876700	64.697998	-0.33	-0.50	64.67	64.861	64.443	2793
1778790300	65.024	0.73	1.14	64.373	65.090999	64.373	877
1778703900	64.293	0.83	1.30	63.924	64.391	63.78	744
1778617500	63.467	-0.16	-0.24	63.61	63.61	63.356	346
1778531100	63.622	0.1	0.16	63.615	63.774	63.357	820
1778271900	63.522	0.47	0.74	63.392	63.531	63.285	804
1778185500	63.056	-0.1	-0.16	63.307	63.422	63.056	1809
1778099100	63.155	0.35	0.56	62.683	63.173	62.647	3454
1778012700	62.804	0.48	0.78	62.368	62.804	62.368	1050
1777926300	62.321	0.28	0.45	62.389	62.512	62.11	2358
1777580700	62.039	0.47	0.77	61.687	62.039	61.607	906
1777494300	61.567	0.04	0.07	61.821	61.821	61.543	1387
1777407900	61.526	-0.34	-0.56	61.902	61.938	61.49	408
1777321500	61.87	0.1	0.17	61.743	61.87	61.541	2130
1777062300	61.767	0.42	0.68	61.5	61.805	61.455	2486
1776975900	61.351	-0.15	-0.24	61.261	61.655	61.261	8667
1776889500	61.5	0.59	0.97	61.115	61.5	60.998	895
1776803100	60.912	0.07	0.12	61.053	61.315	60.871	4642
1776716700	60.841	-0.24	-0.39	60.759	61.067	60.759	1384
1776457500	61.079	0.71	1.18	60.368	61.122	60.368	1286
1776371100	60.368	0.27	0.45	60.143	60.47	60.143	1096
1776284700	60.097	0.45	0.76	59.597	60.097	59.597	6248
1776198300	59.643	0.76	1.28	59.166	59.671	59.007	764
1776111900	58.888	0.15	0.25	58.335	59	58.18	3539
1775852700	58.74	0.13	0.22	58.989	59.005	58.711	863
1775766300	58.611	0.19	0.32	58.712	58.712	58.463	608
1775679900	58.425	1.09	1.91	58.732	58.751	58.425	1749
1775593500	57.331	-0.25	-0.43	57.524	57.949	57.187	4440
1775161500	57.577	0.35	0.62	56.739	57.577	56.689	874
1775075100	57.225	0.43	0.75	57.238	57.555	57.055	1660
1774988700	56.8	0.89	1.59	56.125	56.845	56.125	592
1774902300	55.911	-0.15	-0.27	55.753	56.429	55.748	595
1774646700	56.061	-0.86	-1.51	57.096	57.096	55.966	10569