Ftse Japan Ucits Etf【JAPAN】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781884500	33.295	-0.06	-0.18	33.38	33.38	33.225	279
1781798100	33.354999	0.51	1.55	33.259999	33.354999	33.235	412
1781711700	32.845	0.44	1.36	32.415	32.845	32.415	556
1781625300	32.405	0.12	0.36	32.555	32.555	32.354999	899
1781538900	32.29	0.58	1.83	32.284999	32.415	32.22	2414
1781279700	31.71	0.43	1.37	31.815	31.82	31.62	393
1781193300	31.28	0.14	0.43	31.17	31.28	31.17	201
1781106900	31.145	-0.48	-1.50	30.83	31.145	30.83	437
1781020500	31.62	-0.12	-0.36	31.89	31.89	31.62	493
1780934100	31.735	-0.16	-0.49	31.415	31.735	31.415	775
1780674900	31.89	-0.21	-0.64	31.91	31.945	31.89	206
1780588500	32.095	-0.06	-0.19	32.195	32.195	31.945	748
1780502100	32.155	0.38	1.20	32.32	32.32	32.155	146
1780415700	31.775	0.01	0.03	31.85	31.85	31.725	166
1780329300	31.765	0.02	0.05	31.97	31.97	31.66	523
1780070100	31.75	0.05	0.17	31.985	32	31.75	3304
1779983700	31.695	0.11	0.33	31.525	31.695	31.525	127
1779897300	31.59	-0.36	-1.13	31.665	31.665	31.54	525
1779810900	31.95	-0.01	-0.02	31.81	31.95	31.81	466
1779724500	31.955	0.58	1.85	32.015	32.015	31.82	288
1779465300	31.375	0.23	0.75	31.395	31.395	31.375	18
1779378900	31.14	0.23	0.76	31.155	31.155	31.07	355
1779292500	30.905	-0.11	-0.34	30.85	30.905	30.745	64
1779206100	31.01	-0.09	-0.29	31.175	31.175	30.9	24
1779119700	31.1	-0.23	-0.73	31.055	31.19	30.815	494
1778860500	31.33	-0.14	-0.43	31.505	31.505	31.13	310
1778774100	31.465	-0.18	-0.57	31.435	31.49	31.35	851
1778687700	31.645	0.48	1.54	31.565	31.645	31.555	185
1778601300	31.165	-0.03	-0.10	31.255	31.3	31.165	907
1778514900	31.195	0.05	0.18	31.13	31.195	31.13	204
1778255700	31.14	0.2	0.65	31.235	31.275	31.14	121
1778169300	30.94	-0.04	-0.13	31.415	31.465	30.94	1108
1778082900	30.98	0.9	2.97	30.98	30.98	30.98	160
1777996500	30.085	0.06	0.20	30.18	30.2	30.065	546
1777910100	30.025	-0.09	-0.28	30.34	30.34	30.025	418
1777564500	30.11	0.47	1.57	30.11	30.11	30.11	0
1777478100	29.645	-0.22	-0.74	29.645	29.645	29.645	70
1777391700	29.865	0.06	0.22	30.22	30.22	29.865	198
1777305300	29.8	0.17	0.57	29.83	29.865	29.8	121
1777046100	29.63	-0.22	-0.74	29.72	29.72	29.63	62
1776959700	29.85	0.1	0.32	29.85	29.85	29.85	26
1776873300	29.755	-0.17	-0.55	29.75	29.755	29.75	41
1776786900	29.92	-0.21	-0.68	29.92	29.92	29.92	2
1776700500	30.125	-0.35	-1.15	30.085	30.2	30.085	209
1776441300	30.475	0.27	0.88	29.865	30.475	29.865	377
1776354900	30.21	0.14	0.47	30.21	30.21	30.21	0
1776268500	30.07	-0.02	-0.07	30.065	30.07	30.065	81
1776182100	30.09	0.27	0.89	30.015	30.09	30.015	15
1776095700	29.825	0	0.00	29.745	29.825	29.745	21
1775836500	29.825	0	0.00	29.825	29.825	29.825	0
1775750100	29.825	-0.71	-2.33	29.83	29.83	29.825	105
1775663700	30.535	1.4	4.79	30.38	30.535	30.38	443
1775577300	29.14	-0.3	-1.02	29.34	29.34	29.14	8
1775145300	29.44	-0.4	-1.32	29.25	29.44	29.25	99
1775058900	29.835	1.44	5.05	29.9	30.3	29.835	81
1774972500	28.4	-0.08	-0.26	28.525	28.525	28.38	784
1774886100	28.475	0.01	0.02	29.7	29.7	28.475	517
1774630500	28.47	-0.53	-1.83	28.86	28.86	28.47	15
1774544100	29	-0.26	-0.89	29.015	29.015	29	379
1774457700	29.26	0.43	1.47	29.26	29.26	29.26	0
1774371300	28.835	-0.22	-0.74	28.58	28.835	28.58	400
1774284900	29.05	0.55	1.91	28.02	29.05	27.53	221