iShares JPX Nikkei 400 ETF【JPXN】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	1.35	1.37418566775	98.24	99.72	98	13441	98.90690837	SP
4	-0.89	-0.885748407643	100.48	102.69	95.42	16776	99.17168134	SP
12	2.63	2.71245874587	96.96	102.69	92.8401	16450	97.82027803	SP
26	12.2	13.9604073693	87.39	102.69	86.74	43618	95.053841	SP
52	19.78	24.7838616715	79.81	102.69	76.6375	24153	93.94497803	SP
156	33.33	50.3018412315	66.26	102.69	60.73	21747	79.12274576	SP
260	27.97	39.0533370567	71.62	102.69	50.77	14949	77.10472186	SP

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
1782945000	99.59	0.45	0.45	99.54	100.04	99.5	29382
1782858600	99.144	-0.08	-0.08	98.81	99.26	98.76	15440
1782772200	99.22	0.6	0.61	98.65	99.32	98	16440
1782513000	98.62	-0.25	-0.25	98.47	99.29	98.35	19513
1782426600	98.87	0.44	0.45	99.72	99.72	98.68	9843
1782340200	98.43	-0.05	-0.05	98.24	98.635	98.13	5968
1782253800	98.48	-3.66	-3.58	98.13	98.785	97.99	10811
1782167400	102.14	0.41	0.40	102.22	102.69	102.09	6792
1781821800	101.7323	1.5	1.49	102	102	101.67	12003
1781735400	100.237	0.34	0.34	100.88	101.47	100.237	98641
1781649000	99.9	0.24	0.24	99.97	100.4	99.9	5952
1781562600	99.66	1.02	1.03	99.91	99.91	99.445	14974
1781303400	98.64	0.63	0.64	98.38	98.71	97.99	10026
1781217000	98.01	2.59	2.71	96.18	98.17	96.0701	17944
1781130600	95.42	-1.75	-1.80	96.16	96.7	95.42	5771
1781044200	97.17	-0.82	-0.83	98.49	98.805	96.04	18241
1780957800	97.9857	1.07	1.10	97.91	98.33	97.8	22559
1780698600	96.915	-3.24	-3.23	99.34	99.34	96.78	17962
1780612200	100.15	0.09	0.09	100.01	100.3	99.8	5605
1780525800	100.06	0.13	0.13	100.48	100.48	100.06	4266
1780439400	99.93	0.49	0.49	98.93	99.9402	98.93	23510
1780353000	99.44	-0.62	-0.62	99.45	100.02	99	27322
1780093800	100.0562	0.4	0.40	99.94	100.3555	99.73	9302
1780007400	99.66	0.42	0.42	98.78	99.8785	98.78	16181
1779921000	99.2412	-0.56	-0.56	99.2	99.37	98.965	4880
1779834600	99.8	1.31	1.33	100.01	100.2089	99.66	11813
1779489000	98.49	0.53	0.54	98.29	98.74	98.1	8767
1779402600	97.96	-0.08	-0.08	96.97	98.275	96.65	4826
1779316200	98.04	0.68	0.70	96.47	98.09	96.32	22439
1779229800	97.36	-0.85	-0.87	97.05	97.8	96.79	7174
1779143400	98.21	-0.3	-0.30	98.35	98.45	97.6	39522
1778884200	98.5063	-1.45	-1.45	98.73	98.744	98.25	8238
1778797800	99.96	-0.87	-0.86	100.07	100.18	99.89	7254
1778711400	100.83	0.92	0.92	100.3	100.9326	100.3	18362
1778625000	99.9069	0.1	0.10	99.82	99.94	99.1	13845
1778538600	99.81	0.05	0.05	99.65	99.978	99.65	6452
1778279400	99.76	1.34	1.36	99.5	99.86	99.39	13212
1778193000	98.42	-0.33	-0.34	99.25	99.265	98.25	14725
1778106600	98.7538	2.71	2.82	98.3	99.02	98.28	46694
1778020200	96.0476	0.86	0.90	95.6	96.19	95.48	20699
1777933800	95.19	-0.21	-0.21	95.53	95.76	94.83	21718
1777674600	95.395	-0.91	-0.94	95.41	95.9	95.31	22676
1777588200	96.3	2.61	2.78	95.58	96.44	95.18	24933
1777501800	93.6917	-0.93	-0.98	94.2	94.2	93.3801	5244
1777415400	94.6191	0.14	0.15	94.81	94.95	94.43	5505
1777329000	94.48	0.31	0.32	94.86	94.98	94.4	8308
1777069800	94.1748	0.33	0.35	93.85	94.27	93.69	8397
1776983400	93.8477	-0.76	-0.81	94.33	94.5522	92.8401	21285
1776897000	94.61	0.67	0.71	94.55	94.65	94.26	7726
1776810600	93.94	-2.18	-2.27	95.06	95.07	93.9	60172
1776724200	96.12	-0.89	-0.92	96.14	96.26	95.85	8681
1776465000	97.01	0.8	0.83	96.93	97.89	96.71	16363
1776378600	96.21	0.32	0.33	96.47	96.47	95.915	13195
1776292200	95.89	-0.61	-0.63	95.69	96.0983	95.46	11820
1776205800	96.5	1.25	1.31	95.61	96.5162	95.61	15094
1776119400	95.25	0.19	0.20	93.58	95.27	93.58	8600
1775860200	95.06	-0.12	-0.13	95.1	95.335	94.81	8297
1775773800	95.18	-1.53	-1.58	94.55	95.6098	94.06	9345
1775687400	96.71	4.27	4.62	96.96	97.05	95.96	32790
1775601000	92.44	-0.27	-0.29	91.96	92.59	90.83	10983
1775514600	92.7068	0.55	0.59	92.14	92.85	92.14	14383
1775169000	92.16	-1.25	-1.34	90.75	92.64	90.75	23040