HSBC MSCI Taiwan Capped UCITS ETF【H4ZU】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
1780950300	141.94	2.66	1.91	142.52	144.26	141.94	21
1780691100	139.28	-7.2	-4.92	143.96	144.88	139.28	88
1780604700	146.47998	-2.34	-1.57	151.26	151.26	146.32	176
1780518300	148.82	-2.66	-1.76	150.74	151.3	148.82	129
1780431900	151.47998	5.26	3.60	151.24	151.47998	148.28	21
1780345500	146.22	1.52	1.05	144.08	151.24	144.08	102
1780086300	144.69999	1.18	0.82	145.54	146.32	144.6	270
1779999900	143.52	0.06	0.04	145.74	145.74	142.63999	138
1779913500	143.46	1.56	1.10	145.6	146.96	143.46	29
1779827100	141.9	-2.1	-1.46	141.18	144.3	141.18	10
1779740700	144	6.34	4.61	139.16	145.88	137.66	180
1779481500	137.66	6.26	4.76	132.68	137.8	132.68	46
1779395100	131.4	4.06	3.19	131.13999	131.78	131.13999	179
1779308700	127.34	2.92	2.35	127.34	127.34	127.34	1
1779222300	124.42	-4.7	-3.64	126.18	126.18	124.42	126
1779135900	129.12	1.36	1.06	127.02	129.69999	127.02	126
1778876700	127.76	-4.14	-3.14	128	128.34	127.76	122
1778790300	131.9	2.04	1.57	131.96	131.96	131.9	9
1778703900	129.86	1.5	1.17	130.96	131.02	129.86	170
1778617500	128.36	-5.52	-4.12	134.47998	134.47998	128.36	76
1778531100	133.88	-0.16	-0.12	132.1	133.88	132.1	19
1778271900	134.04	1.78	1.35	132.97998	134.04	131.04	129
1778185500	132.26	-0.08	-0.06	132.34	132.38	132.08	7
1778099100	132.34	2.86	2.21	130	132.34	130	176
1778012700	129.47998	2.48	1.95	128.47998	129.47998	128.02	158
1777926300	127	4.9	4.01	128.5	128.5	126.3	759
1777580700	122.1	0.78	0.64	122.8	122.8	122.1	78
1777494300	121.32	-0.28	-0.23	121.76	121.76	121.32	268
1777407900	121.6	-0.78	-0.64	122.38	122.38	121.28	45
1777321500	122.38	0.46	0.38	120.98	123.6	120.42	188
1777062300	121.92	5.52	4.74	121.4	121.92	121.4	33
1776975900	116.4	-1.88	-1.59	116.6	116.6	116.12	13
1776889500	118.28	2.5	2.16	116.96	118.32	116.88	18
1776803100	115.78	1.86	1.63	113.54	116.36	113.54	75
1776716700	113.92	-0.32	-0.28	113.2	114.28	113.02	243
1776457500	114.24	2.68	2.40	113.7	114.24	113.7	31
1776371100	111.56	0.88	0.80	111.88	111.88	111.56	29
1776284700	110.68	1.32	1.21	110.64	110.68	110.64	24
1776198300	109.36	2.44	2.28	108.82	109.36	108.82	4
1776111900	106.92	-1	-0.93	108.9	108.9	106.18	24
1775852700	107.92	3.08	2.94	106.44	107.92	106.2	46
1775766300	104.84	-2.2	-2.06	104.12	104.84	104.12	78
1775679900	107.04	8.65	8.79	104.9	107.04	104.9	18
1775593500	98.39	1.39	1.43	100.98	100.98	98.39	10
1775161500	97	-3.04	-3.04	97	97	97	2
1775075100	100.04	1.61	1.64	100.04	100.04	100.04	1
1774988700	98.43	3.6	3.80	98.43	98.43	98.43	110
1774902300	94.83	-3.5	-3.56	98	98	94.83	78
1774646700	98.33	-2.13	-2.12	98.33	98.33	98.33	4
1774560300	100.46	-0.72	-0.71	100.46	100.46	100.46	5
1774473900	101.18	1.18	1.18	101.18	101.18	100.82	15
1774387500	100	0.09	0.09	100	100	100	10
1774301100	99.91	0.34	0.34	97.25	100.9	96.53	441
1774041900	99.57	-2.11	-2.08	99.63	99.63	99.57	21
1773955500	101.68	-2.12	-2.04	100.8	101.68	100.8	265
1773869100	103.8	0.12	0.12	103.8	103.8	103.8	1
1773782700	103.68	2	1.97	101.54	103.86	101.54	69
1773696300	101.68	1.68	1.68	100.46	101.8	100.46	119
1773437100	100	0	0.00	100	100	100	0
1773350700	100	3.99	4.16	101.52	101.72	100	3
1773264300	96.01	0	0.00	96.01	96.01	96.01	0
1773177900	96.01	-1.23	-1.26	99.87	99.87	96.01	19
1773091500	97.24	-0.18	-0.18	101.18	101.18	97.24	6