HSBC Japan Screened Equity UCITS USD ETF【XU8Z】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781123100	21.345	-0.32	-1.45	21.345	21.345	21.345	1
1781036700	21.66	-0.13	-0.57	21.445	21.66	21.445	25
1780950300	21.785	-0.09	-0.41	21.41	21.785	21.149999	785
1780691100	21.875	-0.13	-0.57	21.875	21.875	21.875	2
1780604700	22	0	0.00	22	22	22	0
1780518300	22	0.36	1.66	22.08	22.08	22	8
1780431900	21.64	-0.04	-0.18	21.64	21.64	21.64	1
1780345500	21.68	-0.25	-1.12	21.745	21.745	21.68	54
1780086300	21.925	0.41	1.88	21.79	21.925	21.79	549
1779999900	21.52	-0.06	-0.25	21.32	21.52	21.32	4
1779913500	21.575	0	0.00	21.575	21.575	21.575	0
1779827100	21.575	-0.02	-0.09	21.575	21.575	21.575	2
1779740700	21.595	0.29	1.34	21.56	21.625	21.56	24
1779481500	21.309999	0.32	1.55	21.309999	21.309999	21.309999	24
1779395100	20.985	0	0.00	20.985	20.985	20.985	0
1779308700	20.985	-0.05	-0.21	20.985	20.985	20.985	2
1779222300	21.03	0	0.00	21.03	21.03	21.03	0
1779135900	21.03	0	0.00	21.03	21.03	21.03	0
1778876700	21.03	-0.07	-0.33	21.149999	21.149999	21.03	508
1778790300	21.1	0.1	0.45	20.895	21.1	20.895	74
1778703900	21.005	0.22	1.03	20.945	21.005	20.945	2
1778617500	20.79	0.16	0.78	20.805	20.805	20.79	1245
1778531100	20.63	0	0.00	20.63	20.63	20.63	0
1778271900	20.63	-0.01	-0.02	20.76	20.76	20.63	10
1778185500	20.635	-0.14	-0.67	20.94	20.94	20.635	341
1778099100	20.774999	0.43	2.14	20.524999	20.774999	20.524999	1401
1778012700	20.34	0.27	1.37	20.165	20.34	20.165	31783
1777926300	20.065	-0.2	-0.99	20.309999	20.315	20.065	57
1777580700	20.265	0.37	1.85	19.873999	20.265	19.873999	195
1777494300	19.896	-0.3	-1.50	19.899999	19.899999	19.896	27
1777407900	20.2	0.21	1.05	20.2	20.2	20.2	79
1777321500	19.989999	-0.05	-0.25	20.135	20.135	19.989999	564
1777062300	20.04	-0.18	-0.87	20.04	20.04	20.04	3
1776975900	20.215	0.1	0.50	20.1	20.215	20.04	69
1776889500	20.114999	-0.23	-1.11	20.17	20.17	20.114999	64
1776803100	20.34	-0.2	-0.97	20.35	20.399999	20.34	90
1776716700	20.54	-0.14	-0.70	20.51	20.54	20.51	28
1776457500	20.684999	0.17	0.83	20.64	20.684999	20.64	144
1776371100	20.515	0.12	0.56	20.68	20.68	20.515	53
1776284700	20.399999	0.36	1.82	20.22	20.415	20.22	2001
1776198300	20.035	-0.11	-0.57	20.035	20.035	20.035	5
1776111900	20.149999	-0.03	-0.15	20.149999	20.149999	20.149999	467
1775852700	20.18	0.6	3.05	20.18	20.18	20.18	2
1775766300	19.582	0	0.00	19.582	19.582	19.582	0
1775679900	19.582	0	0.00	19.582	19.582	19.582	0
1775593500	19.582	-0.42	-2.09	20.309999	20.309999	19.582	103
1775161500	20	-0.44	-2.15	20	20	20	13
1775075100	20.44	1.1	5.67	20.28	20.48	20.184999	192
1774988700	19.344	-0.02	-0.08	19.39	19.39	19.344	5
1774905900	19.36	0	0.00	19.36	19.36	19.36	0
1774646700	19.36	-0.47	-2.35	19.36	19.36	19.36	300
1774560300	19.826	0	0.00	19.826	19.826	19.826	0
1774473900	19.826	0.32	1.62	19.87	19.87	19.826	86
1774387500	19.51	-0.05	-0.24	19.51	19.51	19.51	4
1774301100	19.556	0.16	0.80	18.93	19.556	18.93	131
1774041900	19.399999	-0.45	-2.27	19.62	19.62	19.399999	82
1773955500	19.85	0	0.00	19.85	19.85	19.85	0
1773869100	19.85	0	0.00	19.85	19.85	19.85	0
1773782700	19.85	-0.11	-0.55	19.85	19.85	19.85	1
1773696300	19.96	0.33	1.66	19.726	19.96	19.726	58
1773437100	19.634	-0.24	-1.19	19.722	19.722	19.634	508
1773350700	19.87	-0.13	-0.64	19.976	19.976	19.87	15
1773264300	19.998	-0.34	-1.66	20.065	20.065	19.992	25