FII HSI Logistica【HSLG11】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	-0.31	-0.35632183908	87	88.85	86.26	12167	87.48810613	FU
4	1.49	1.74882629108	85.2	89.14	84.61	10514	87.11788664	FU
12	-6.57	-7.04482093073	93.26	95	84.61	10685	89.55633161	FU
26	-5.23	-5.68973020017	91.92	97.49	84.61	9624	91.03646572	FU
52	4.99	6.10771113831	81.7	97.49	77.45	10071	88.37100736	FU
156	-8.31	-8.74736842105	95	100.88	68.4	8481	87.83934144	FU
260	-14.27	-14.1343106181	100.96	107.48	68.4	8161	87.90779922	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
1783546200	86.55	-0.56	-0.64	87.14	88.11	86.26	7063
1783459800	87.11	-0.01	-0.01	87.15	88	87.01	5711
1783373400	87.12	-0.76	-0.86	87.95	87.95	86.62	9461
1783114200	87.88	0.22	0.25	87.9	88.14	86.68	25605
1783027740	87.66	0.92	1.06	87	88.85	86.99	12993
1782941400	86.74	-1.26	-1.43	87.25	87.25	86.6	3982
1782855000	88	0.86	0.99	86.7	88.31	86.25	12383
1782768600	87.14	0.48	0.55	87.1	87.7	86.21	21653
1782509400	86.66	0.05	0.06	87.45	87.45	86.49	3419
1782423000	86.61	-0.19	-0.22	87.5	87.5	85.59	21457
1782336540	86.8	0.27	0.31	86.8	87	86.55	3889
1782250200	86.53	-0.24	-0.28	86.7	86.75	86.3	6220
1782163800	86.77	-0.04	-0.05	87.61	87.61	86.6	4839
1781904600	86.81	0.37	0.43	86.44	87.35	86.44	7834
1781818140	86.44	-0.36	-0.41	87.61	87.61	86.3	3154
1781731740	86.8	-0.8	-0.91	87.6	87.6	86.71	5622
1781645400	87.6	0.68	0.78	87.76	88.17	86	10853
1781559000	86.92	-1.46	-1.65	88.99	88.99	86.5	12791
1781299800	88.38	2.38	2.77	84.96	89.14	84.96	10628
1781213400	86	0.27	0.31	85.2	86	84.61	20715
1781126940	85.73	-1.74	-1.99	87.33	88.99	85	17315
1781040600	87.47	-0.58	-0.66	87.96	88.04	87.33	3890
1780954140	88.05	-0.05	-0.06	88.5	88.99	87.16	10248
1780695000	88.1	0.11	0.13	87.99	89.14	87.95	6268
1780522200	87.99	-0.81	-0.91	88.81	88.81	87.65	10172
1780435800	88.8	0	0.00	89.3	89.41	87.43	14578
1780349400	88.8	-1.2	-1.33	90	90.3	88.4	6728
1780090200	90	0	0.00	89.9	90.51	89.11	9013
1780003800	90	0.56	0.63	89.89	90	89.09	4138
1779917400	89.44	-0.06	-0.07	89.5	89.93	88.93	5697
1779830940	89.5	0.17	0.19	89.4	89.91	89.24	5247
1779744600	89.33	0.06	0.07	89.27	89.96	89	8113
1779485400	89.27	0.72	0.81	88.55	89.27	88.2	6093
1779398940	88.55	-0.21	-0.24	88.84	88.84	87.75	5759
1779312600	88.76	0.24	0.27	88.52	88.84	88.2	5669
1779226140	88.52	-2.48	-2.73	90	90	88.12	15088
1779139800	91	-0.26	-0.28	91.26	91.26	89.5	17005
1778880600	91.26	0.63	0.70	90.63	91.26	89.72	10513
1778794140	90.63	0.4	0.44	90.23	91.15	90.23	6661
1778707800	90.23	-1.02	-1.12	91.3	92.95	89.6	8889
1778621400	91.25	-0.55	-0.60	91.8	92.68	91.21	7575
1778535000	91.8	-1.45	-1.55	93.25	93.38	91.62	6324
1778275800	93.25	0.15	0.16	93.1	93.96	93.1	10574
1778189400	93.1	-1.79	-1.89	92.82	94.88	92.8	10980
1778102940	94.89	2.24	2.42	92.59	95	91.88	6859
1778016600	92.65	-0.35	-0.38	93	93	91.73	14982
1777930200	93	-0.11	-0.12	93.11	93.11	91.5	16950
1777584600	93.11	1.39	1.52	91.96	93.17	91.96	40218
1777498140	91.72	0.92	1.01	90.5	91.72	90.45	12122
1777411800	90.8	-0.84	-0.92	91.64	91.92	90.15	15338
1777325340	91.64	-0.69	-0.75	92	92.49	90.71	18601
1777066200	92.33	1.31	1.44	91.83	92.33	91.29	12388
1776979800	91.02	-0.66	-0.72	91.78	92.04	91.02	14973
1776893400	91.68	-0.46	-0.50	92.15	92.74	90.95	13441
1776720600	92.14	-0.32	-0.35	92.46	92.46	91.5	8792
1776461400	92.46	0.23	0.25	92.5	92.58	92.2	4733
1776375000	92.23	-0.14	-0.15	93.26	93.26	91.91	6814
1776288600	92.37	0.15	0.16	93.15	93.15	91.76	9719
1776202140	92.22	0.18	0.20	92.04	92.33	91.71	6509
1776115800	92.04	0	0.00	92.04	92.04	91.21	9914
1775856600	92.04	-0.16	-0.17	92.2	92.2	91.23	7267
1775770200	92.2	1	1.10	91.5	92.2	90.9	6330