DB X-Trackers Nikkei 225 UCITS ETF (DR)【XDJP】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
1783698900	38.765	0.34	0.90	38.5	38.765	38.38	56207
1783612500	38.42	1.11	2.98	37.855	38.42	37.66	36069
1783526100	37.31	-0.46	-1.20	37.34	37.595	36.61	275736
1783439700	37.765	-1.55	-3.93	38.355	38.415	37.765	187858
1783353300	39.31	0.11	0.27	39.03	39.315	39.03	28168
1783094100	39.205	0.68	1.77	39.31	39.31	39.085	13413
1783007700	38.525	-0.83	-2.10	38.505	39.255	38.445	103260
1782921300	39.35	-0.34	-0.86	39.41	39.675	39.05	45673
1782834900	39.69	0.55	1.41	39.385	39.705	39.135	46071
1782748500	39.14	-0.12	-0.29	39.005	39.3	38.565	4636
1782489300	39.255	-0.84	-2.08	39.195	39.325	38.715	25518
1782402900	40.09	0.82	2.08	40.82	40.9	39.98	8830
1782316500	39.275	0.38	0.98	39.115	39.36	39	71307
1782230100	38.895	-2.1	-5.12	39.105	39.25	38.5	139730
1782143700	40.995	0.68	1.69	40.79	41.37	40.645	100164
1781884500	40.315	0.13	0.31	40.225	40.415	40.11	44681
1781798100	40.19	0.84	2.15	40	40.315	39.97	22968
1781711700	39.345	0.74	1.92	39.04	39.39	38.875	13803
1781625300	38.605	-0.05	-0.12	38.735	38.99	38.595	18448
1781538900	38.65	1.16	3.09	38.58	38.805	38.5	41408
1781279700	37.49	1.21	3.34	36.88	37.505	36.88	62640
1781193300	36.28	0.64	1.80	36.06	36.455	35.735	47028
1781106900	35.64	-0.44	-1.22	36	36.155	35.395	48343
1781020500	36.08	-0.79	-2.14	36.83	36.875	36.01	35681
1780934100	36.87	0.14	0.38	35.935	36.95	35.88	49612
1780674900	36.73	-0.81	-2.16	37.13	37.35	36.73	30118
1780588500	37.54	-0.53	-1.38	37.815	37.84	37.335	20691
1780502100	38.065	0.57	1.53	38.225	38.37	38.005	28390
1780415700	37.49	0.03	0.08	37.21	37.49	37.175	3402
1780329300	37.46	0.56	1.50	37.455	37.53	37.165	23589
1780070100	36.905	0.26	0.71	37.125	37.245	36.905	22658
1779983700	36.645	0.35	0.95	36.13	36.645	36.08	56226
1779897300	36.3	-0.29	-0.78	36.405	36.6	36.145	19322
1779810900	36.585	-0.08	-0.20	36.445	36.72	36.3	11061
1779724500	36.66	1.01	2.85	36.52	36.75	36.45	20858
1779465300	35.645	1.1	3.17	35.445	35.675	35.31	45639
1779378900	34.55	0.21	0.61	34.495	34.685	34.285	485711
1779292500	34.34	0.51	1.49	33.665	34.42	33.665	39100
1779206100	33.835	-0.48	-1.38	34.065	34.14	33.71	102961
1779119700	34.31	-0.54	-1.54	34.19	34.605	34.115	15992
1778860500	34.845	-0.5	-1.40	34.85	34.875	34.565	11412
1778774100	35.34	-0.02	-0.04	35.22	35.36	35.115	6154
1778687700	35.355	0.63	1.83	35.48	35.515	35.215	3435
1778601300	34.72	-0.5	-1.42	34.99	35.11	34.67	5560
1778514900	35.22	-0.33	-0.93	35.055	35.22	35.005	8836
1778255700	35.55	0.35	0.99	35.35	35.64	35.24	11864
1778169300	35.2	0.28	0.79	35.615	35.745	35.185	56336
1778082900	34.925	1.03	3.02	34.6	35.14	34.565	12280
1777996500	33.9	0.34	1.00	33.715	33.9	33.64	8193
1777910100	33.565	-0.01	-0.01	33.695	33.805	33.38	16549
1777564500	33.57	0.84	2.57	32.875	33.645	32.875	8119
1777478100	32.729999	0.03	0.11	32.795	32.905	32.65	4663
1777391700	32.695	-0.61	-1.83	33.305	33.35	32.695	19601
1777305300	33.305	0.1	0.30	33.395	33.62	33.28	20759
1777046100	33.205	0.24	0.73	33.18	33.32	32.965	13988
1776959700	32.965	-0.01	-0.05	32.78	32.99	32.634999	7466
1776873300	32.979999	0.45	1.37	33.115	33.134999	32.905	14064
1776786900	32.534999	-0.17	-0.52	32.85	32.89	32.46	24345
1776700500	32.705	-0.55	-1.64	32.689999	32.82	32.52	25348
1776441300	33.25	0.56	1.73	32.455	33.325	32.439999	15962
1776354900	32.685	0.43	1.32	32.884999	32.909999	32.61	3868
1776268500	32.259999	-0.11	-0.34	32.225	32.29	32.159999	21267
1776182100	32.369999	0.82	2.62	32.025	32.369999	32.025	3763
1776095700	31.545	0.15	0.48	31.35	31.615	31.3	20280