Xtrackers MSCI Japan Hedged Equity ETF【DBJP】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	-4.27	-3.61772430738	118.03	118.7499	111.81	60646	113.61516032	SP
4	1.46	1.3000890472	112.3	118.7499	108.905	37901	112.56572553	SP
12	11.08	10.7908063888	102.68	118.7499	101.86	34726	109.31933276	SP
26	19.42	20.5851176595	94.34	118.7499	94.3	36915	104.34753791	SP
52	38.62	51.3973915358	75.14	118.7499	75.14	22440	100.78884865	SP
156	56.18	97.5686002084	57.58	118.7499	56.72	23769	78.7381494	SP
260	64.89	132.780847145	48.87	118.7499	43.99	21782	69.33609242	SP

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
1782513000	113.76	-0.6	-0.52	113.11	114.11	112.91	179330
1782426600	114.36	1.1	0.97	115.05	115.42	113.63	46485
1782340200	113.26	0.08	0.07	112.67	113.9599	112.64	178704
1782253800	113.18	-5.12	-4.33	112.43	113.5542	111.81	10281
1782167400	118.3	1.03	0.88	118.03	118.7499	117.691	7112
1781821800	117.2673	1.52	1.31	116.12	117.53	116.12	13178
1781735400	115.7512	0.5	0.44	116.42	117.025	115.74	18765
1781649000	115.2478	0.11	0.10	115.86	115.975	115.011	7884
1781562600	115.1355	2.24	1.99	115.13	115.33	114.7	10347
1781303400	112.893	0.94	0.84	112.6	113.18	111.71	12764
1781217000	111.95	2.97	2.72	109.48	111.95	108.96	64952
1781130600	108.9828	-1.8	-1.62	109.46	110.56	108.905	82380
1781044200	110.7801	-1.19	-1.06	112.33	112.63	109.63	69023
1780957800	111.9677	1.53	1.38	111.41	112.56	110.44	36798
1780698600	110.44	-4	-3.50	113.56	113.63	110.2432	42206
1780612200	114.44	0.37	0.32	113.72	114.44	113.54	32207
1780525800	114.0742	0.91	0.81	114.08	114.39	113.935	49904
1780439400	113.1603	0.34	0.30	112.31	113.35	112.31	9922
1780353000	112.818	0.53	0.47	111.96	112.99	110.45	14836
1780093800	112.2927	0.16	0.15	112.3	112.94	112.05	12369
1780007400	112.1279	0.51	0.46	111.14	112.31	111.14	14133
1779921000	111.6142	-0.52	-0.46	111.59	111.83	111.49	34489
1779834600	112.13	1.4	1.26	112.24	112.475	111.7833	35710
1779489000	110.7336	0.79	0.72	110.18	111.29	109.9394	21670
1779402600	109.94	0.08	0.08	109.65	110.23	109.0577	12397
1779316200	109.8554	0.97	0.89	108.15	109.8554	108.02	7157
1779229800	108.8841	-0.66	-0.61	108.57	109.43	108.48	6509
1779143400	109.5471	0.06	0.06	109.71	110.08	108.96	59285
1778884200	109.483	-1.18	-1.06	109.58	109.8	109.18	36535
1778797800	110.66	-0.97	-0.87	110.61	110.66	110.04	121534
1778711400	111.63	1.62	1.47	110.84	111.63	110.62	12366
1778625000	110.0079	0.13	0.12	110.12	110.12	109.335	6560
1778538600	109.8776	0.39	0.35	109.55	109.9826	109.53	8566
1778279400	109.4915	1.43	1.32	109.45	109.61	108.7301	10198
1778193000	108.0603	-0.6	-0.55	108.79	108.79	107.76	10074
1778106600	108.6628	1.92	1.80	108	108.8	108	22416
1778020200	106.7407	1.97	1.88	105.99	106.8	105.79	14814
1777933800	104.7725	-0.35	-0.33	105.52	105.85	104.635	5687
1777674600	105.118	-1.07	-1.01	104.63	105.338	104.37	39538
1777588200	106.19	0.94	0.89	105.05	106.19	104.73	7176
1777501800	105.25	-0.67	-0.63	105.75	105.75	105.13	10924
1777415400	105.92	0.01	0.01	106.18	106.34	105.6	15305
1777329000	105.91	0.65	0.62	106.21	106.43	105.65	7298
1777069800	105.2587	0.16	0.15	105.12	105.44	104.69	8665
1776983400	105.102	-0.76	-0.72	105.61	105.74	104.92	7469
1776897000	105.86	0.64	0.61	105.81	106.01	105.412	174997
1776810600	105.215	-2.14	-1.99	106.35	106.5	105.06	30636
1776724200	107.3554	-1.07	-0.99	107.37	107.4	107.0557	94167
1776465000	108.43	0.65	0.61	107.95	108.605	107.72	15861
1776378600	107.7771	0.66	0.62	107.7	107.92	107.29	39927
1776292200	107.1181	-0.52	-0.48	106.8	107.37	106.73	12421
1776205800	107.64	1.23	1.15	106.6	107.95	106.38	76866
1776119400	106.4135	0.37	0.35	104.97	106.5	104.675	10523
1775860200	106.04	-0.14	-0.13	105.97	106.4	105.71	10746
1775773800	106.18	-1.04	-0.97	105.06	106.42	104.76	53600
1775687400	107.2178	4.39	4.27	107.4	107.65	106.71	71468
1775601000	102.83	-0.45	-0.43	102.49	102.83	101.86	51129
1775514600	103.2778	0.59	0.57	102.68	103.29	102.421	80457
1775169000	102.6896	-1.09	-1.05	101.18	102.92	101.06	31911
1775082600	103.78	2.76	2.73	103.67	104.4751	103.38	100360
1774996200	101.021	2.52	2.55	99.3	101.021	98.81	16148
1774909800	98.5051	0.01	0.01	99.32	99.32	98.4	16494
1774650600	98.4955	-1.37	-1.37	99.24	99.49	98.4484	16791