Xtrackers Nikkei 225 Ucits Etf【XDJE】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
1783094100	105.26	2.04	1.98	105.42	105.42	105.13	1082
1783007700	103.22	-2.83	-2.67	103.79	104.94	103.22	2379
1782921300	106.05	0.19	0.18	106.58	106.82	105.33	1374
1782834900	105.86	1.67	1.60	106.12	106.16	105.58	1027
1782748500	104.19	-1.08	-1.03	105.51	105.51	104.19	1239
1782489300	105.27	-4.09	-3.74	105.08	105.42	104.22	2223
1782402900	109.36	4.86	4.65	109.49	109.49	109.13	196
1782316500	104.5	0.36	0.35	104.16	104.93	104.16	695
1782230100	104.14	-6.18	-5.60	104.93	106.14	103.44	13674
1782143700	110.32	1.79	1.65	110.15	111.26	109.95	1155
1781884500	108.53	0.22	0.20	108.19	108.95	108.19	1565
1781798100	108.31	2.02	1.90	107.89	108.45	107.4	1884
1781711700	106.29	1.6	1.53	105.56	106.29	105.45	226
1781625300	104.69	0.06	0.06	104.69	105.58	104.69	1258
1781538900	104.63	3.61	3.57	104.57	104.84	104.34	1504
1781279700	101.02	3.76	3.87	99.68	101.02	99.68	3597
1781193300	97.26	0.92	0.95	97.56	98.12	96.9	2585
1781106900	96.34	-3.15	-3.17	97.14	97.76	95.57	7268
1781020500	99.49	0.22	0.22	99.28	99.49	98.64	2399
1780934100	99.27	-0.43	-0.43	96.49	99.48	96.49	2633
1780674900	99.7	-1.68	-1.66	100.57	101.32	99.59	4923
1780588500	101.38	-1.62	-1.57	102.3	102.31	101.23	3692
1780502100	103	1.38	1.36	103.49	103.63	102.88	1901
1780415700	101.62	0.47	0.46	100.79	101.62	100.79	2812
1780329300	101.15	1.04	1.04	101.3	101.3	100.95	447
1780070100	100.11	1.62	1.64	100.25	100.25	99.75	10100
1779983700	98.49	0.57	0.58	97.56	98.49	97.46	2188
1779897300	97.92	-0.91	-0.92	98.47	98.83	97.92	676
1779810900	98.83	0.01	0.01	98.3	99	98.3	274
1779724500	98.82	3.16	3.30	98.33	99.29	98.17	932
1779465300	95.66	3.05	3.29	95.3	95.66	95	1897
1779378900	92.61	1.13	1.24	92.73	93.28	92.16	109136
1779292500	91.48	0.34	0.37	90.39	91.48	90.39	4118
1779206100	91.14	-0.68	-0.74	91.84	91.94	91.14	197
1779119700	91.82	-1.76	-1.88	91.88	91.88	91.82	236
1778860500	93.58	-0.81	-0.86	93.5	93.58	92.81	415
1778774100	94.39	-0.46	-0.48	94.76	94.76	94.39	237
1778687700	94.85	1.4	1.50	95.34	95.34	94.85	354
1778601300	93.45	-0.91	-0.96	94.32	94.32	93.45	303
1778514900	94.36	-1.05	-1.10	94.4	94.67	94.28	1444
1778255700	95.41	0.37	0.39	94.66	95.41	94.6	1228
1778169300	95.04	2.11	2.27	95.38	95.41	95.04	264
1778082900	92.93	1.95	2.14	92.21	93.83	92.21	510
1777996500	90.98	1.09	1.21	90.09	90.98	89.99	975
1777910100	89.89	0.25	0.28	90.28	90.28	89.89	214
1777564500	89.64	0.7	0.79	89.53	89.7	88.7	14835
1777478100	88.94	0	0.00	88.94	88.94	88.85	442
1777391700	88.94	-1.85	-2.04	90.26	90.32	88.81	1298
1777305300	90.79	0.92	1.02	90.73	91.07	90.53	878
1777046100	89.87	0.41	0.46	89.67	89.87	89.63	206
1776959700	89.46	-0.05	-0.06	89.01	89.46	89.01	269
1776873300	89.51	1.07	1.21	89.69	89.86	89.51	459
1776786900	88.44	-0.34	-0.38	89.25	89.3	88.39	2637
1776700500	88.78	-1.28	-1.42	88.54	88.91	88.25	1310
1776441300	90.06	1.01	1.13	88.57	90.09	88.47	420
1776354900	89.05	1.17	1.33	89.19	89.37	89.05	3281
1776268500	87.88	-0.31	-0.35	87.63	87.88	87.5	3093
1776182100	88.19	2.43	2.83	87.34	88.19	87.34	485
1776095700	85.76	-0.53	-0.61	84.99	85.87	84.96	1282
1775836500	86.29	1.87	2.22	85.54	86.35	85.47	669
1775750100	84.42	-1.19	-1.39	84	84.54	84	808
1775663700	85.61	5.58	6.97	84.6	86.15	84.6	3640
1775577300	80.03	-0.06	-0.07	81.27	81.43	79.66	2635