DB X-Trackers MSCI Japan Index UCITS ETF (DR)【XMJP】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
1780674900	99.94	-0.77	-0.76	99.89	100.57	99.79	13806
1780588500	100.71	-0.33	-0.33	100.65	100.76	100.13	8946
1780502100	101.04	1.24	1.24	101.78	101.88	101.02	6618
1780415700	99.8	0.17	0.17	99.72	99.8	99.34	949
1780329300	99.63	0.27	0.27	99.87	100	99.2	13477
1780070100	99.36	0.46	0.47	100.24	100.24	99.22	8266
1779983700	98.9	0.01	0.01	98.49	99.04	98.24	8025
1779897300	98.89	-0.85	-0.85	99.04	99.14	98.6	9269
1779810900	99.74	0.01	0.01	99.52	99.94	99.26	535
1779724500	99.73	1.18	1.20	99.73	99.88	99.43	2253
1779465300	98.55	1.09	1.12	98.28	98.55	97.93	7054
1779378900	97.46	0.19	0.20	97.22	97.46	96.76	25410
1779292500	97.27	0.42	0.43	96.1	97.6	96	16355
1779206100	96.85	-0.07	-0.07	97.32	97.58	96.59	9812
1779119700	96.92	-1.11	-1.13	96.52	97.7	96.34	25512
1778860500	98.03	-0.63	-0.64	97.75	98.09	97.44	28181
1778774100	98.66	-0.5	-0.50	98.04	98.66	97.76	69571
1778687700	99.16	1.88	1.93	98.89	99.23	98.53	74268
1778601300	97.28	-0.46	-0.47	97.44	97.96	97.28	3313
1778514900	97.74	0.26	0.27	97.36	97.8	97.11	4077
1778255700	97.48	0.44	0.45	97.34	97.83	97.02	4303
1778169300	97.04	-0.19	-0.20	98.06	98.41	96.88	3889
1778082900	97.23	2.33	2.46	96.43	97.64	96.39	17512
1777996500	94.9	0.76	0.81	94.35	95	94.22	17124
1777910100	94.14	-0.37	-0.39	94.57	94.75	93.33	6544
1777564500	94.51	1.65	1.78	93.23	94.51	93	10029
1777478100	92.86	-0.52	-0.56	93.42	93.42	92.77	15591
1777391700	93.38	0.17	0.18	94.56	94.59	93.17	16965
1777305300	93.21	0.57	0.62	93.37	93.71	93.21	5338
1777046100	92.64	-0.73	-0.78	93.14	93.14	92.4	2289
1776959700	93.37	0.16	0.17	92.89	93.47	92.66	2672
1776873300	93.21	0.03	0.03	93.84	93.84	93.12	13286
1776786900	93.18	-1.42	-1.50	93.93	93.98	93.03	4695
1776700500	94.6	-1.04	-1.09	94.49	94.71	94.05	5262
1776441300	95.64	1.11	1.17	93.59	96.01	93.47	6085
1776354900	94.53	0.54	0.57	94.67	94.93	94.4	8795
1776268500	93.99	-0.44	-0.47	93.8	94.05	93.6	4713
1776182100	94.43	1.48	1.59	93.27	94.43	93.24	475
1776095700	92.95	-0.41	-0.44	92.55	93.1	92.29	3502
1775836500	93.36	0	0.00	93.36	93.36	93.36	0
1775750100	93.36	-2.02	-2.12	93.52	93.52	92.86	4599
1775663700	95.38	4.75	5.24	94.62	95.88	94.62	2879
1775577300	90.63	-1.3	-1.41	91.87	92.43	90.33	3744
1775145300	91.93	-1.73	-1.85	91.02	92.45	90.61	19229
1775058900	93.66	4.48	5.02	93.06	93.69	92.51	7986
1774972500	89.18	-0.55	-0.61	88.67	89.57	88.49	6780
1774886100	89.73	1.17	1.32	89.27	90	89.27	22791
1774630500	88.56	-1.66	-1.84	89.78	89.78	88.5	36210
1774544100	90.22	-1.27	-1.39	91.02	91.02	90.04	29090
1774457700	91.49	1.54	1.71	91.76	91.9	90.99	10666
1774371300	89.95	0.46	0.51	90.01	90.11	89.15	9011
1774284900	89.49	0.75	0.85	87.01	90.63	87.01	14901
1774025700	88.74	-1.25	-1.39	90.92	91.16	88.71	4983
1773939300	89.99	-1.94	-2.11	90.67	90.78	89.34	16270
1773852900	91.93	-0.02	-0.02	93.06	93.08	91.63	9625
1773766500	91.95	0.02	0.02	91.47	92.56	91.47	1730
1773680100	91.93	0.88	0.97	91.27	92.32	90.69	3150
1773420900	91.05	-0.36	-0.39	90.06	91.89	90.06	13756
1773334500	91.41	-6.45	-6.59	92.17	92.17	91.05	4642
1773212400	97.86	0	0.00	97.86	97.86	97.86	0
1773126000	97.86	0	0.00	97.86	97.86	97.86	0
1773039600	97.86	0	0.00	97.86	97.86	97.86	0
1772780400	97.86	0	0.00	97.86	97.86	97.86	0