DB X-Trackers MSCI Japan TRN Index ETF 4C【XMK9】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
1782748500	59.87	-0.23	-0.38	59.77	59.9	59.68	237
1782489300	60.1	-0.2	-0.33	59.66	60.1	59.66	53
1782402900	60.3	0.08	0.13	60.96	60.96	60.3	51
1782316500	60.22	0.25	0.42	59.8	60.22	59.69	1027
1782230100	59.97	-2.86	-4.55	60.16	60.3	59.64	3821
1782143700	62.83	0.92	1.49	62.52	62.97	62.25	5906
1781884500	61.91	-0.09	-0.15	61.69	62.02	61.69	1302
1781798100	62	0.98	1.61	61.79	62	61.67	3199
1781711700	61.02	0.51	0.84	60.73	61.02	60.61	2864
1781625300	60.51	0.36	0.60	60.4	60.75	60.4	3717
1781538900	60.15	1.35	2.30	60.13	60.36	60.05	4426
1781279700	58.8	1.49	2.60	58.39	58.96	58.39	6753
1781193300	57.31	0.37	0.65	57.52	57.79	57.31	18471
1781106900	56.94	-1.09	-1.88	57.35	57.77	56.94	2180
1781020500	58.03	-0.56	-0.96	58.59	58.98	58.03	2027
1780934100	58.59	-0.49	-0.83	57.68	58.62	57.68	12696
1780674900	59.08	-0.53	-0.89	59.13	59.61	59.08	197
1780588500	59.61	-0.2	-0.33	59.49	59.61	59.38	3716
1780502100	59.81	0.5	0.84	60.1	60.16	59.81	5003
1780415700	59.31	0.41	0.70	58.91	59.31	58.86	1798
1780329300	58.9	-0.11	-0.19	59.17	59.17	58.7	6104
1780070100	59.01	0.53	0.91	59.08	59.08	58.63	1270
1779983700	58.48	0.08	0.14	58.07	58.48	57.9	1918
1779897300	58.4	-0.38	-0.65	58.5	58.54	58.4	5665
1779810900	58.78	0.04	0.07	58.6	58.93	58.6	3765
1779724500	58.74	0.99	1.71	58.75	58.81	58.66	839
1779465300	57.75	0.61	1.07	57.84	57.84	57.64	3934
1779378900	57.14	-0.09	-0.16	57.11	57.2	57.09	1891
1779292500	57.23	0.19	0.33	56.41	57.23	56.37	10207
1779206100	57.04	-0.26	-0.45	57.44	57.48	56.98	4838
1779119700	57.3	-0.29	-0.50	56.82	57.37	56.75	1286
1778860500	57.59	-0.27	-0.47	57.58	57.59	57.21	22461
1778774100	57.86	-0.47	-0.81	57.66	57.86	57.57	42780
1778687700	58.33	1.11	1.94	58.12	58.36	57.97	33162
1778601300	57.22	-0.25	-0.44	57.49	57.49	57.22	2037
1778514900	57.47	0.21	0.37	57.18	57.47	57.07	1188
1778255700	57.26	0.52	0.92	57.51	57.51	57.26	13
1778169300	56.74	-0.05	-0.09	57.47	57.47	56.74	720
1778082900	56.79	1.18	2.12	56.15	56.98	56.15	18658
1777996500	55.61	0.53	0.96	55.19	55.61	55.16	28468
1777910100	55.08	0.03	0.05	55.46	55.49	54.62	4189
1777564500	55.05	-0.37	-0.67	55.51	55.51	54.98	543
1777478100	55.42	-0.04	-0.07	55.41	55.42	55.31	202
1777391700	55.46	0.11	0.20	56.07	56.09	55.4	872
1777305300	55.35	0.4	0.73	55.43	55.69	55.35	646
1777046100	54.95	-0.49	-0.88	55.27	55.27	54.95	2994
1776959700	55.44	0.07	0.13	55.24	55.45	55.24	778
1776873300	55.37	-0.06	-0.11	55.69	55.69	55.37	2489
1776786900	55.43	-0.64	-1.14	55.85	55.85	55.42	5005
1776700500	56.07	-0.57	-1.01	55.97	56.17	55.93	3629
1776441300	56.64	0.27	0.48	55.79	56.81	55.79	3079
1776354900	56.37	0.37	0.66	56.34	56.48	56.31	3081
1776268500	56	-0.15	-0.27	55.81	56.02	55.71	5080
1776182100	56.15	0.91	1.65	55.75	56.15	55.7	711
1776095700	55.24	0.21	0.38	54.86	55.26	54.74	4967
1775836500	55.03	0	0.00	55.03	55.03	55.03	0
1775750100	55.03	-1.04	-1.85	54.96	55.09	54.91	696
1775663700	56.07	2.93	5.51	55.69	56.24	55.53	3221
1775577300	53.14	-0.63	-1.17	53.87	54.08	53.13	6371
1775145300	53.77	-1.01	-1.84	53.08	53.77	52.96	11915
1775058900	54.78	2.8	5.39	54.25	54.78	54.24	6614
1774972500	51.98	-0.04	-0.08	51.66	52.22	51.55	7749
1774886100	52.02	0.13	0.25	52.24	52.44	51.86	36845