Xtrackers MSCI Kokusai Equity ETF【KOKU】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	2.8509	2.23249804229	127.7	131.76	127.7	91	129.96062308	SP
4	3.6309	2.86077844311	126.92	133.88	126.92	104	130.36153756	SP
12	15.5509	13.5225217391	115	133.88	112.1893	208	126.11575581	SP
26	11.4509	9.61452560873	119.1	133.88	112.1893	638	122.1241465	SP
52	23.6409	22.1128986998	106.91	133.88	105.66	501	119.40795907	SP
156	50.6509	63.3928660826	79.9	133.88	73.4934	898	96.95220708	SP
260	50.7495	63.5947489643	79.8014	133.88	62.68	5803	85.9445532	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
1781821800	130.5509	0.71	0.55	127.73	130.5509	127.73	19
1781735400	129.8377	-1.49	-1.14	131.47	131.47	129.8377	186
1781649000	131.3305	-0.34	-0.26	131.76	131.76	131.3305	38
1781562600	131.6706	1.8	1.38	128.9	131.6706	128.9	23
1781303400	129.874	0.37	0.29	129.86	129.874	129.86	73
1781217000	129.4999	2.4	1.89	127.7	129.4999	127.7	135
1781130600	127.0963	-1.64	-1.27	128.72999	128.72999	127.0963	134
1781044200	128.7335	-0.33	-0.26	129.75	129.75	128.7335	30
1780957800	129.0648	0.58	0.46	129.55	129.55	129.0648	21
1780698600	128.47999	-3.59	-2.72	131.32	131.32	128.47999	271
1780612200	132.0713	0.69	0.53	130.97999	132.0713	130.97999	178
1780525800	131.3812	-1	-0.76	131.86	131.86	131.3812	30
1780439400	132.385	0.49	0.37	131.63	132.385	131.63	196
1780353000	131.8922	0.1	0.07	131	132.03724	131	191
1780093800	131.79409	0.27	0.21	131.72	131.79409	131.72	109
1780007400	131.5222	0.53	0.41	130.53	131.5222	130.53	43
1779921000	130.9909	-0.06	-0.05	131.31	131.31	130.9909	58
1779834600	131.053	0.92	0.71	133.88	133.88	131.053	70
1779489000	130.1285	0.38	0.29	130.05	130.1285	130.05	26
1779402600	129.7529	0.44	0.34	126.92	129.7529	126.92	169
1779316200	129.3099	1.61	1.26	128.07	129.38999	128.07	1476
1779229800	127.7006	-0.91	-0.71	127.9	127.9	127.7006	47
1779143400	128.6115	0.28	0.22	131.46	131.46	128.6115	157
1778884200	128.3334	-1.81	-1.39	129.05	129.05	128.3334	51
1778797800	130.14259	0.89	0.69	129.44999	130.14259	129.44999	76
1778711400	129.25	0.53	0.41	128.44999	129.35	128.44999	1295
1778625000	128.719	-0.23	-0.18	128.16999	128.719	128.16999	128
1778538600	128.9447	0.11	0.08	128.52	128.9447	128.52	131
1778279400	128.83959	1.06	0.83	128.31	128.83959	128.31	98
1778193000	127.7814	-1.11	-0.86	130.07	130.07	127.7814	446
1778106600	128.8907	2.24	1.77	127.81	128.8907	127.81	21
1778020200	126.6462	1.1	0.87	126.19	126.6462	126.19	33
1777933800	125.5508	-0.26	-0.21	125.6	125.6	125.5508	27
1777674600	125.81	-0.46	-0.37	126.45	126.58	125.81	1686
1777588200	126.2717	1.85	1.49	125.1	126.2717	125.1	223
1777501800	124.4189	-0.39	-0.31	124.76	124.76	124.4189	36
1777415400	124.8067	-0.74	-0.59	124.58	124.8067	124.58	22
1777329000	125.5461	0.06	0.05	125.18	125.5461	125.18	18
1777069800	125.4818	0.9	0.72	124.8	125.4818	124.8	1733
1776983400	124.5805	-0.57	-0.45	124.7	124.7	124.5805	45
1776897000	125.1467	1	0.80	124.98	125.1467	124.93	313
1776810600	124.149	-1.28	-1.02	125.67	125.67	124.149	280
1776724200	125.4278	-0.23	-0.18	125.57	125.57	125.4278	21
1776465000	125.6528	1.59	1.28	125.44	125.6528	125.44	120
1776378600	124.0671	0.09	0.07	124.31	124.31	124.0671	27
1776292200	123.98	0.78	0.64	123.52	123.98	123.52	15
1776205800	123.1958	1.32	1.09	122.13	123.1958	122.13	22
1776119400	121.8722	1.16	0.96	120.12	121.8722	120.12	65
1775860200	120.7083	-0.04	-0.04	120.96	120.96	120.7083	115
1775773800	120.7508	0.64	0.54	119.89	120.7508	119.89	10
1775687400	120.1069	3.09	2.64	120.26	120.26	120.1069	16
1775601000	117.0124	0.02	0.02	116.32	117.0124	116.32	26
1775514600	116.9935	0.55	0.47	114.2	116.9935	114.2	49
1775169000	116.4435	0.01	0.01	114.88	116.4435	114.88	106
1775082600	116.429	1	0.86	116.4	117.029	116.4	213
1774996200	115.4316	3.24	2.89	113.38	115.4316	113.38	70
1774909800	112.1893	-0.29	-0.26	113.22	113.22	112.1893	292
1774650600	112.48	-1.57	-1.37	113.73	113.73	112.48	431
1774564200	114.0471	-2.04	-1.76	115	115	114.0471	125
1774477800	116.0891	0.89	0.77	116.28	116.28	116.0891	30
1774391400	115.1982	-0.6	-0.52	114.92	115.1982	114.92	36
1774305000	115.7982	1.63	1.43	115.79	115.7982	115.79	55