HSBC MSCI CANADA ETF【H4ZR】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
1781900700	30.5	-0.56	-1.79	30.375	30.5	30.375	580
1781814300	31.055	0.04	0.13	31.055	31.055	31.055	193
1781727900	31.015	0.17	0.55	30.82	31.015	30.775	90
1781641500	30.845	0.16	0.52	30.825	30.845	30.825	17
1781555100	30.685	0.13	0.41	30.8	30.8	30.625	128
1781295900	30.56	0.29	0.94	30.56	30.56	30.56	1
1781209500	30.275	0.04	0.13	30.275	30.275	30.275	50
1781123100	30.235	-0.08	-0.25	30.215	30.295	30.07	56
1781036700	30.31	-0.22	-0.70	30.47	30.47	30.31	66
1780950300	30.525	0.15	0.48	30.525	30.525	30.525	6
1780691100	30.38	0	0.00	30.38	30.38	30.38	0
1780604700	30.38	-0.33	-1.06	30.38	30.38	30.38	50
1780518300	30.705	0.2	0.67	30.75	30.75	30.705	11
1780431900	30.5	0.22	0.71	30.53	30.53	30.42	2488
1780345500	30.285	-0.04	-0.12	30.605	30.605	30.285	33
1780086300	30.32	0.25	0.81	30.31	30.32	30.245	1052
1779999900	30.075	-0.13	-0.41	30.105	30.105	30.075	104
1779913500	30.2	-0.35	-1.13	30.525	30.525	30.19	1003
1779827100	30.545	0.03	0.08	30.505	30.545	30.505	31
1779740700	30.52	0.02	0.07	30.63	30.63	30.52	1640
1779481500	30.5	0.41	1.36	30.45	30.5	30.355	1645
1779395100	30.09	0.06	0.20	30.09	30.09	30.09	830
1779308700	30.03	0.31	1.03	30.05	30.05	30.03	6
1779222300	29.725	-0.1	-0.32	29.725	29.725	29.725	24
1779135900	29.82	0.14	0.45	29.62	29.82	29.62	38
1778876700	29.685	-0.38	-1.25	29.8	29.83	29.645	256
1778790300	30.06	0	0.00	30.06	30.06	30.06	0
1778703900	30.06	0.38	1.30	29.89	30.06	29.79	86
1778617500	29.675	-0.21	-0.70	29.675	29.675	29.675	50
1778531100	29.885	0.19	0.64	29.91	29.91	29.645	14
1778271900	29.695	-0.14	-0.45	29.695	29.695	29.695	100
1778185500	29.83	-0.01	-0.02	29.83	29.83	29.83	13
1778099100	29.835	-0.04	-0.13	29.91	29.96	29.835	3
1778012700	29.875	-0.06	-0.18	30.135	30.135	29.875	281
1777926300	29.93	0.2	0.66	29.745	29.93	29.745	34
1777580700	29.735	0.27	0.93	29.39	30.085	29.39	38
1777494300	29.46	-0.14	-0.47	29.46	29.46	29.46	3
1777407900	29.6	-0.08	-0.25	29.6	29.6	29.6	33
1777321500	29.675	-0.05	-0.17	29.525	29.805	29.525	535
1777062300	29.725	-0.08	-0.25	29.725	29.725	29.725	50
1776975900	29.8	-0.16	-0.52	29.79	29.8	29.79	65
1776889500	29.955	-0.05	-0.15	29.955	29.955	29.955	1
1776803100	30	0.04	0.13	30.055	30.055	30	76
1776716700	29.96	0.25	0.82	29.88	29.96	29.775	206
1776457500	29.715	0.01	0.03	29.65	29.715	29.65	6
1776371100	29.705	0.1	0.34	29.67	29.705	29.67	338
1776284700	29.605	0.43	1.49	29.465	29.66	29.465	408
1776198300	29.17	-0.44	-1.47	29.125	29.645	29.125	158
1776111900	29.605	0.42	1.44	29.72	29.72	29.125	717
1775852700	29.185	0.01	0.03	29.055	29.225	29.02	44
1775766300	29.175	0	0.00	29.175	29.175	29.175	0
1775679900	29.175	0.44	1.53	29.17	29.175	29.17	87
1775593500	28.735	0.54	1.92	28.59	28.9	28.59	141
1775161500	28.195	-0.47	-1.64	28.195	28.195	28.195	98
1775075100	28.665	0.38	1.33	28.65	28.7	28.615	464
1774988700	28.29	0.06	0.23	28.29	28.29	28.29	85
1774902300	28.225	0.59	2.13	28.105	28.35	27.625	53
1774646700	27.635	-0.55	-1.95	27.635	27.635	27.635	115
1774560300	28.185	-0.19	-0.67	28.525	28.525	28.15	345
1774473900	28.375	0.15	0.53	28.435	28.435	28.375	75
1774387500	28.225	0.09	0.30	28.19	28.225	27.89	350
1774301100	28.14	0.14	0.50	27.76	28.235	27.5	247