Xtrackers MSCI Japan ESG UCITS ETF【XZMJD】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	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	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
1781022540	27.615	-0.2	-0.72	27.615	27.615	27.615	428
1780936140	27.815	0	0.00	27.815	27.815	27.815	0
1780676940	27.815	-0.17	-0.61	27.96	27.96	27.815	318
1780590540	27.985	-0.46	-1.60	27.985	27.985	27.985	502
1780504140	28.44	0.15	0.53	28.505	28.505	28.44	62
1780417740	28.29	0.16	0.59	28.17	28.29	28.17	41
1780331280	28.125	0.31	1.10	28.23	28.23	28.125	85
1780072140	27.82	0.04	0.14	27.82	27.82	27.82	164
1779985740	27.78	-0.1	-0.34	27.735	27.78	27.735	144
1779899280	27.875	0	0.00	27.875	27.875	27.875	0
1779812880	27.875	1.28	4.81	27.875	27.875	27.875	83
1779726540	26.595	0	0.00	26.595	26.595	26.595	0
1779467340	26.595	0	0.00	26.595	26.595	26.595	0
1779380940	26.595	0	0.00	26.595	26.595	26.595	0
1779294540	26.595	0	0.00	26.595	26.595	26.595	0
1779208140	26.595	0	0.00	26.595	26.595	26.595	0
1779121740	26.595	-0.52	-1.92	26.64	26.64	26.595	686
1778862540	27.115	0	0.00	27.115	27.115	27.115	0
1778776140	27.115	-0.13	-0.48	27.115	27.115	27.115	310
1778689800	27.245	0	0.00	27.245	27.245	27.245	0
1778603400	27.245	0.31	1.15	27.245	27.245	27.245	485
1778516940	26.935	0	0.00	26.935	26.935	26.935	0
1778257740	26.935	0	0.00	26.935	26.935	26.935	0
1778171340	26.935	0.89	3.42	27.195	27.195	26.935	982
1778084940	26.045	0	0.00	26.045	26.045	26.045	0
1777998540	26.045	-0.04	-0.15	26.01	26.045	25.985	710
1777912140	26.085	-0.06	-0.21	26.085	26.085	26.085	1
1777652940	26.14	0	0.00	26.14	26.14	26.14	0
1777566540	26.14	0.21	0.81	26.14	26.14	26.14	283
1777480140	25.93	0	0.00	25.93	25.93	25.93	0
1777393740	25.93	0	0.00	25.93	25.93	25.93	0
1777307340	25.93	0	0.00	25.93	25.93	25.93	0
1777048140	25.93	-0.23	-0.88	25.97	25.97	25.93	444
1776961740	26.16	0.02	0.10	26.11	26.16	26.11	270
1776875340	26.135	-0.05	-0.19	26.135	26.135	26.135	669
1776788940	26.185	-0.43	-1.60	26.185	26.185	26.185	332
1776702540	26.61	0	0.00	26.61	26.61	26.61	0
1776443340	26.61	0.53	2.03	26.61	26.61	26.61	250
1776356940	26.08	0	0.00	26.08	26.08	26.08	0
1776270540	26.08	0.63	2.46	26.08	26.08	26.08	138
1776184140	25.455	0	0.00	25.455	25.455	25.455	0
1776097740	25.455	-0.63	-2.42	25.465	25.465	25.455	739
1775838540	26.085	0	0.00	26.085	26.085	26.085	0
1775752140	26.085	0	0.00	26.085	26.085	26.085	0
1775665740	26.085	1.33	5.37	26.015	26.155	26.015	1631
1775579340	24.755	-0.62	-2.44	25.215	25.215	24.755	835
1775492940	25.375	0	0.00	25.375	25.375	25.375	0
1775233740	25.375	0	0.00	25.375	25.375	25.375	0
1775147340	25.375	0	0.00	25.375	25.375	25.375	0
1775060940	25.375	1.22	5.03	25.34	25.375	25.34	945
1774974540	24.16	0	0.00	24.16	24.16	24.16	0
1774888140	24.16	0.14	0.56	24.16	24.16	24.16	114
1774632540	24.025	-0.39	-1.58	24.04	24.04	24	762
1774546140	24.41	0	0.00	24.41	24.41	24.41	0
1774459740	24.41	0	0.00	24.41	24.41	24.41	0
1774373340	24.41	0.69	2.91	24.41	24.41	24.41	11
1774286940	23.72	-0.68	-2.77	23.72	23.72	23.72	1
1774027740	24.395	0	0.00	24.395	24.395	24.395	0
1773941340	24.395	-0.67	-2.67	24.395	24.395	24.395	79
1773854940	25.065	0	0.00	25.065	25.065	25.065	0
1773768540	25.065	0	0.00	25.065	25.065	25.065	0
1773682140	25.065	0.18	0.70	25.06	25.065	25.04	609
1773422940	24.89	0	0.00	24.89	24.89	24.89	0
1773336540	24.89	-0.66	-2.56	25	25.035	24.89	1030
1773249300	25.545	0	0.00	25.545	25.545	25.545	0
1773162900	25.545	0.76	3.05	25.545	25.545	25.545	500