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	-1.86	-1.65627782725	112.3	114.44	110.36	23848	113.75585558	SP
4	0.99	0.904522613065	109.45	114.44	108.02	26650	111.31323316	SP
12	9.11	8.99042731669	101.33	114.44	97.35	29345	106.76364154	SP
26	16.99	18.1808453719	93.45	114.44	92.56	32516	103.01448626	SP
52	34.25	44.9534059588	76.19	114.44	73.8535	20583	98.79565015	SP
156	50.48	84.1894596398	59.96	114.44	56.72	24165	76.61214396	SP
260	60.41	120.747551469	50.03	114.44	43.99	21189	68.30424834	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
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	16953
1774564200	99.8674	-2.13	-2.09	100.95	101.18	99.6301	23420
1774477800	101.9962	2.23	2.24	102.11	102.235	101.77	8550
1774391400	99.7613	0.08	0.08	99.49	100.42	99.41	7022
1774305000	99.68	2.09	2.14	100.03	100.92	99.39	13104
1774045800	97.5944	-2.32	-2.32	100.44	100.44	97.35	9702
1773959400	99.9124	-1.44	-1.42	99.32	100.02	98.58	31505
1773873000	101.3531	-0.5	-0.49	101.97	102.313	101.335	9596
1773786600	101.85	-0.17	-0.17	102.18	103.66	101.76	12608
1773700200	102.0244	1.77	1.77	101.37	102.205	101.35	9565
1773441000	100.2513	-0.89	-0.88	101.33	101.57	100.0239	16704
1773354600	101.1428	-1.25	-1.22	102.12	102.12	100.73	24994
1773268200	102.39	-0.39	-0.38	102.02	102.56	101.63	31870
1773181800	102.7793	0.97	0.95	102.62	104.19	102.48	17395
1773095400	101.81	1.12	1.11	99.81	101.81	98.97	18412