HSBC ETFs Plc【HNSC】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

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
1780691100	34.975	-4.6	-11.61	39.45	39.45	34.955	25209
1780604700	39.57	-0.82	-2.02	39.685	39.735	37.445	29000
1780518300	40.385	0.73	1.83	39.805	40.49	39.49	16219
1780431900	39.659999	1.21	3.16	38.604999	39.659999	37.924999	6707
1780345500	38.445	0.58	1.53	39.005	39.005	37.33	13212
1780086300	37.865	-0.41	-1.07	38.409999	38.409999	37.52	11489
1779999900	38.275	0.6	1.59	37.375	38.455	37.02	8213
1779913500	37.674999	-0.13	-0.34	38	38.94	36.68	25787
1779827100	37.805	0.8	2.15	36.049999	37.845	36.049999	21925
1779740700	37.01	1.25	3.48	35.979999	37.02	35.865	8390
1779481500	35.765	1.26	3.64	35.46	36.01	35.025	7289
1779395100	34.51	0.07	0.20	34.465	35.2	34.205	6211
1779308700	34.44	1.18	3.53	32.715	34.52	32.715	34775
1779222300	33.265	0.04	0.11	32.755	33.72	31.835	9177
1779135900	33.229999	-1.09	-3.16	34.07	34.299999	32.49	17348
1778876700	34.315	-1.19	-3.34	35.31	35.31	33.33	21012
1778790300	35.5	0.03	0.08	35.58	35.67	34.74	5972
1778703900	35.47	1.61	4.74	34.354999	35.565	33.744999	13466
1778617500	33.865	-1.69	-4.75	35.555	35.555	32.89	28427
1778531100	35.555	0.73	2.11	35.15	35.71	34.38	29478
1778271900	34.82	1.32	3.94	33.52	34.875	33.03	12172
1778185500	33.5	0.59	1.81	33.69	34.015	31.45	13608
1778099100	32.905	0.64	1.98	32.97	33.494999	32.32	8213
1778012700	32.265	1.45	4.71	30.875	32.369999	30.52	11570
1777926300	30.815	0.52	1.70	31.39	31.395	30.31	12746
1777580700	30.3	0.73	2.47	29.93	30.3	29.16	8028
1777494300	29.57	0.31	1.04	29.47	29.57	29.035	2915
1777407900	29.265	-0.75	-2.50	30.035	30.035	28.685	8134
1777321500	30.015	-0.15	-0.48	30.9	30.9	29.61	6257
1777062300	30.16	1.3	4.50	29.01	30.21	29.01	15352
1776975900	28.86	0.2	0.72	28.785	29.07	27.89	7527
1776889500	28.655	0.73	2.61	28.205	28.655	27.875	7103
1776803100	27.925	0.32	1.14	27.875	27.965	27.35	6624
1776716700	27.61	0.51	1.88	27.465	27.61	26.935	7613
1776457500	27.1	0.11	0.39	27.145	27.65	26.53	8025
1776371100	26.995	0.29	1.07	26.99	27.05	26.5	5850
1776284700	26.71	0.34	1.27	26.725	26.76	26.39	7603
1776198300	26.375	0.11	0.40	26.56	26.73	25.835	10391
1776111900	26.27	0.22	0.84	25.795	26.27	24.99	2757
1775852700	26.05	1.27	5.10	25.655	26.115	25.275	5598
1775766300	24.785	0.32	1.33	25.21	25.21	24.25	5224
1775679900	24.46	0.84	3.56	24.935	24.935	24.295	6984
1775593500	23.62	0.58	2.52	22.585	23.62	22.585	3094
1775161500	23.04	-0.47	-2.00	22.005	23.04	22.005	2439
1775075100	23.51	1.02	4.54	23.185	23.51	22.46	2297
1774988700	22.49	1.15	5.36	21.235	22.49	21.165	1136
1774902300	21.345	-0.88	-3.94	22.43	22.48	21.345	4623
1774646700	22.22	-1.03	-4.43	22.995	22.995	22.215	796
1774560300	23.25	-0.77	-3.19	23.68	23.69	22.23	153
1774473900	24.015	0.45	1.91	23.78	24.015	23.66	1951
1774387500	23.565	0.13	0.53	23.04	23.565	23.03	2276
1774301100	23.44	0.63	2.76	22.86	23.58	22.025	5275
1774041900	22.81	-1	-4.20	23.135	23.51	22.81	2454
1773955500	23.81	0.35	1.49	23.585	23.81	22.905	2749
1773869100	23.46	-0.25	-1.05	24.115	24.15	23.46	2881
1773782700	23.71	-0.01	-0.02	23.495	23.71	23.24	1382
1773696300	23.715	0.48	2.09	23.24	23.8	23.05	164741
1773437100	23.23	0.48	2.09	22.99	23.265	22.99	452
1773350700	22.755	-1.12	-4.69	23.665	23.665	22.755	2270
1773264300	23.875	0.19	0.80	23.745	23.875	23.73	2212
1773177900	23.685	0.98	4.34	23.345	23.685	23.115	2836
1773091500	22.7	0.2	0.89	21.495	22.82	21.475	4679