Exchange Trading Funds【IJPN】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

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	出来高
1780934100	20.94	-0.08	-0.36	20.615	20.95	20.615	55206
1780674900	21.015	-0.16	-0.76	21.03	21.145	20.995	57371
1780588500	21.175	-0.08	-0.38	21.18	21.19	21.055	58651
1780502100	21.255	0.18	0.85	21.415	21.425	21.24	19028
1780415700	21.075	0.12	0.57	20.945	21.075	20.9	2626
1780329300	20.955	0.05	0.26	21.03	21.03	20.88	53325
1780070100	20.9	0.04	0.17	21.05	21.06	20.875	112714
1779983700	20.865	0.07	0.34	20.725	20.88	20.685	35241
1779897300	20.795	-0.18	-0.83	20.825	20.86	20.75	23509
1779810900	20.97	0	0.00	20.92	21.02	20.88	63323
1779724500	20.97	0.21	1.01	20.98	21	20.895	19878
1779465300	20.76	0.29	1.39	20.7	20.76	20.595	22147
1779378900	20.475	-0.04	-0.19	20.415	20.5	20.36	195455
1779292500	20.515	0.16	0.81	20.205	20.525	20.195	48359
1779206100	20.35	-0.1	-0.49	20.505	20.53	20.33	16128
1779119700	20.45	-0.17	-0.82	20.305	20.525	20.275	161438
1778860500	20.62	-0.14	-0.67	20.605	20.62	20.495	122475
1778774100	20.76	-0.11	-0.50	20.595	20.765	20.55	96542
1778687700	20.865	0.38	1.83	20.81	20.885	20.73	269849
1778601300	20.49	-0.13	-0.61	20.555	20.615	20.49	36128
1778514900	20.615	0.09	0.46	20.485	20.615	20.42	27640
1778255700	20.52	0.09	0.47	20.44	20.56	20.44	25287
1778169300	20.425	-0.02	-0.10	20.585	20.685	20.37	37800
1778082900	20.445	0.48	2.41	20.23	20.54	20.23	96448
1777996500	19.964	0.15	0.77	19.828	19.98	19.826	103526
1777910100	19.812	-0.02	-0.10	19.9	19.934	19.648	204601
1777564500	19.832	0.28	1.43	19.62	19.888	19.594	63830
1777478100	19.552	-0.07	-0.37	19.64	19.64	19.514	41923
1777391700	19.624	0.02	0.12	19.914	19.914	19.592	43988
1777305300	19.6	0.08	0.42	19.668	19.724	19.6	58164
1777046100	19.518	-0.12	-0.62	19.59	19.64	19.422	211463
1776959700	19.64	0.04	0.22	19.538	19.662	19.492	42872
1776873300	19.596	0.01	0.03	19.734	19.734	19.58	111221
1776786900	19.59	-0.3	-1.52	19.768	19.768	19.568	384462
1776700500	19.892	-0.24	-1.18	19.856	19.912	19.758	70413
1776441300	20.13	0.23	1.15	19.696	20.195	19.652	133703
1776354900	19.902	0.13	0.68	19.908	19.97	19.864	28167
1776268500	19.768	-0.09	-0.44	19.722	19.798	19.7	40996
1776182100	19.856	0.3	1.52	19.654	19.86	19.598	44792
1776095700	19.558	-0.15	-0.76	19.464	19.604	19.392	53410
1775836500	19.708	0	0.00	19.708	19.708	19.708	0
1775750100	19.708	-0.35	-1.75	19.634	19.708	19.542	144617
1775663700	20.06	0.99	5.17	19.87	20.175	19.87	87489
1775577300	19.074	-0.28	-1.46	19.282	19.466	19.012	87597
1775145300	19.356	-0.34	-1.73	19.148	19.49	19.094	102558
1775058900	19.696	0.92	4.90	19.628	19.7	19.494	66308
1774972500	18.776	-0.11	-0.58	18.62	18.84	18.588	37997
1774886100	18.886	0.27	1.46	18.7	18.936	18.7	46955
1774630500	18.614	-0.38	-2.01	18.942	18.942	18.6	91176
1774544100	18.996	-0.28	-1.43	19.146	19.146	18.96	118654
1774457700	19.272	0.35	1.87	19.278	19.334	19.138	99583
1774371300	18.918	0.1	0.52	18.93	18.95	18.754	162247
1774284900	18.82	0.19	1.04	18.29	19.202	18.288	184910
1774025700	18.626	-0.29	-1.54	19.168	19.168	18.626	74400
1773939300	18.918	-0.41	-2.11	19.074	19.1	18.796	72229
1773852900	19.326	-0.02	-0.10	19.588	19.588	19.3	35578
1773766500	19.346	-0	-0.02	19.224	19.474	19.206	110368
1773680100	19.35	0.16	0.81	19.22	19.43	19.086	31669
1773420900	19.194	-0.07	-0.34	18.988	19.344	18.984	54363
1773334500	19.26	-1.31	-6.37	19.37	19.384	19.106	62379
1773212400	20.57	0	0.00	20.57	20.57	20.57	0
1773126000	20.57	0	0.00	20.57	20.57	20.57	0
1773039600	20.57	0	0.00	20.57	20.57	20.57	0