S&P ASX 200 Financials ex A REITS Index【XXJ】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値
1	179.4	1.74059843986	10306.8	10514.2	10196.4	IX
4	454	4.52542812145	10032.2	10519	9894.6	IX
12	10373.962	9242.82506816	112.238	10519	98.935	IX
26	10382.069	9970.20003649	104.131	10519	98.935	IX
52	10381.207	9887.52297772	104.993	10519	98.891	IX
156	10415.786	14792.2089357	70.414	10519	67.007	IX
260	10413.734	14370.5103083	72.466	10519	61.333	IX

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値
1783059300	10486.2	113.6	1.10	10372.6	10493.8	10359.4
1782972900	10372.6	119.7	1.17	10252.9	10388.3	10196.4
1782886500	10252.9	-174.6	-1.67	10427.5	10427.5	10213.3
1782800100	10427.5	43.1	0.42	10384.4	10514.2	10384.4
1782713700	10384.4	77.6	0.75	10306.8	10393.6	10306.8
1782454500	10306.8	-19.4	-0.19	10326.2	10341.7	10245
1782368100	10326.2	-127.9	-1.22	10454.1	10474	10323.1
1782281700	10454.1	27.9	0.27	10426.2	10519	10407.8
1782195300	10426.2	65.9	0.64	10360.3	10450	10360.3
1782108900	10360.3	51.5	0.50	10308.8	10383.8	10285.5
1781849700	10308.8	-8.7	-0.08	10317.5	10317.5	10225.2
1781763300	10317.5	-49.9	-0.48	10367.4	10446.2	10285
1781676900	10367.4	55.7	0.54	10311.7	10400	10280.9
1781590500	10311.7	61.5	0.60	10250.2	10311.7	10095.1
1781504100	10250.2	112.9	1.11	10137.3	10287.6	10137.3
1781244900	10137.3	160.7	1.61	9976.6	10181.5	9976.6
1781158500	9976.6	-146.5	-1.45	10123.1	10123.1	9976.5
1781072100	10123.1	88.1	0.88	10035	10128.1	9994.8
1780985700	10035	2.8	0.03	10032.2	10069.8	9894.6
1780640100	10032.2	-89.6	-0.89	10121.8	10173.8	9991.2
1780553700	10121.8	-68.9	-0.68	10190.7	10190.7	10020.9
1780467300	10190.7	80	0.79	10110.7	10223.2	10063.1
1780380900	10110.7	-102.1	-1.00	10212.8	10212.8	9997.9
1780294500	10212.8	-33.9	-0.33	10246.7	10246.7	10163.9
1780035300	10246.7	125.4	1.24	10121.3	10246.7	10121.3
1779948900	10121.3	-168.3	-1.64	10289.6	10289.6	10059.9
1779862500	10289.6	10	0.10	10279.6	10289.6	10083.9
1779776100	10279.6	-75.5	-0.73	10355.1	10355.1	10204
1779689700	10355.1	-13.7	-0.13	10368.8	10399.9	10314.7
1779430500	10368.8	35	0.34	10333.8	10394	10327.5
1779344100	10333.8	147.8	1.45	10186	10389	10186
1779257700	10186	-114.3	-1.11	10300.3	10301.5	10131.6
1779171300	10300.3	173.7	1.72	10126.6	10364.4	10126.6
1779084900	10126.6	-25.8	-0.25	10152.4	10182.4	10111.5
1778825700	10152.4	100.6	1.00	10051.8	10243.9	10051.8
1778739300	10051.8	9	10,002.01	9950.3	10051.8	9861.5
1778652900	99.503	-4.16	-4.01	103.663	103.663	98.935
1778566500	103.663	-1.66	-1.58	105.322	105.322	102.925
1778480100	105.322	-0.79	-0.75	106.113	106.113	103.939
1778220900	106.113	-2.44	-2.25	108.55	108.55	105.769
1778134500	108.55	0.39	0.37	108.155	108.882	107.837
1778048100	108.155	2.52	2.39	105.631	108.537	105.631
1777961700	105.631	-0.53	-0.50	106.165	106.227	104.605
1777875300	106.165	-0.15	-0.14	106.318	106.487	105.029
1777616100	106.318	-0.27	-0.25	106.587	107.107	106.041
1777529700	106.587	1.02	0.97	105.568	106.681	105.568
1777443300	105.568	-0.64	-0.61	106.212	106.683	105.388
1777356900	106.212	0.06	0.06	106.151	106.237	105.348
1777270500	106.151	-0.5	-0.47	106.65	106.65	105.562
1777011300	106.65	0.31	0.30	106.336	106.971	105.707
1776924900	106.336	-0.8	-0.74	107.134	107.134	105.333
1776838500	107.134	-2.48	-2.26	109.612	109.612	107.091
1776752100	109.612	-0.14	-0.12	109.747	110.242	108.612
1776665700	109.747	-0.11	-0.10	109.856	109.856	108.723
1776406500	109.856	-0.28	-0.25	110.136	110.136	108.904
1776320100	110.136	-1.43	-1.28	111.565	112.095	109.852
1776233700	111.565	-0.22	-0.20	111.784	112.564	111.518
1776147300	111.784	-0.1	-0.09	111.887	113.068	110.843
1776060900	111.887	-0.35	-0.31	112.238	112.466	111.379
1775801700	112.238	0.36	0.32	111.881	112.238	111.116
1775715300	111.881	1.34	1.21	110.545	111.881	110.453
1775628900	110.545	2.98	2.77	107.566	111.312	107.566
1775542500	107.566	2.27	2.16	105.295	108.662	105.295
1775106900	105.295	-0.17	-0.16	105.465	106.537	105.001