Xtrackers MSCI Japan ESG UCITS ETF【XZMJ】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	28.835	0.26	0.89	28.69	28.835	28.69	291
1783612500	28.58	0.58	2.09	28.28	28.58	28.24	24948
1783526100	27.995	-0.68	-2.35	28.13	28.13	27.75	2934
1783439700	28.67	-0.39	-1.33	28.6	28.685	28.6	54
1783353300	29.055	0.27	0.96	28.935	29.055	28.935	61
1783094100	28.78	0.23	0.82	28.715	28.78	28.715	185
1783007700	28.545	-0.29	-1.01	28.375	28.695	28.375	4494
1782921300	28.835	0.34	1.19	28.53	28.835	28.53	28037
1782834900	28.495	0.11	0.39	28.39	28.56	28.37	6146
1782748500	28.385	0.02	0.07	28.365	28.385	28.365	17897
1782489300	28.365	-0.62	-2.12	28.31	28.365	28.31	2746
1782402900	28.98	0.32	1.12	29.06	29.06	28.96	5468
1782316500	28.66	0.24	0.84	28.535	28.665	28.535	27
1782230100	28.42	-1.24	-4.16	28.45	28.45	28.285	33472
1782143700	29.655	0.41	1.38	29.285	29.7	29.28	3756
1781884500	29.25	0	0.02	29.25	29.25	29.25	0
1781798100	29.245	0.69	2.42	29.185	29.27	29.13	41403
1781711700	28.555	0.32	1.15	28.235	28.61	28.235	30059
1781625300	28.23	0.19	0.68	28.24	28.385	28.23	5293
1781538900	28.04	0.65	2.39	28.105	28.16	27.985	358
1781279700	27.385	0.41	1.50	27.295	27.505	27.295	427
1781193300	26.98	0.07	0.28	27.13	27.155	26.98	18425
1781106900	26.905	-0.33	-1.19	26.84	27.03	26.65	4380
1781020500	27.23	-0.45	-1.61	27.545	27.64	27.23	20298
1780934100	27.675	-0.2	-0.72	27.24	27.685	27.24	2308
1780674900	27.875	-0.16	-0.57	27.84	27.99	27.815	100359
1780588500	28.035	-0.35	-1.22	28.005	28.035	27.86	23652
1780502100	28.38	0.09	0.32	28.58	28.58	28.38	14479
1780415700	28.29	0	0.00	28.29	28.29	28.29	0
1780329300	28.29	0.41	1.47	28.17	28.315	28.14	6331
1780070100	27.88	0.1	0.36	27.94	28	27.795	17294
1779983700	27.78	0.07	0.23	27.58	27.795	27.525	950
1779897300	27.715	-0.16	-0.57	27.715	27.72	27.715	262
1779810900	27.875	0.09	0.34	27.86	27.91	27.86	223
1779724500	27.78	0.36	1.31	27.75	27.78	27.75	220
1779465300	27.42	0.45	1.67	27.32	27.42	27.115	104
1779378900	26.97	0.2	0.75	26.885	26.995	26.785	53
1779292500	26.77	-0.05	-0.19	26.655	26.77	26.585	440
1779206100	26.82	0.02	0.09	26.95	26.95	26.82	16
1779119700	26.795	-0.12	-0.45	26.64	26.795	26.64	9
1778860500	26.915	-0.23	-0.85	26.685	26.915	26.685	4383
1778774100	27.145	-0.36	-1.29	26.975	27.145	26.975	102
1778687700	27.5	0.25	0.94	27.435	27.5	27.38	4192
1778601300	27.245	-0.02	-0.07	27.11	27.275	27.11	22659
1778514900	27.265	0.15	0.55	27.16	27.265	27.16	37
1778255700	27.115	0.22	0.84	26.99	27.245	26.99	50
1778169300	26.89	0.19	0.69	26.925	26.925	26.89	1308
1778082900	26.705	0.61	2.36	26.595	26.84	26.595	75
1777996500	26.09	0.14	0.54	25.98	26.09	25.97	11588
1777910100	25.95	0.09	0.33	26.135	26.135	25.95	507
1777564500	25.865	-0.06	-0.23	25.85	25.865	25.85	5
1777478100	25.925	-0.41	-1.56	25.88	25.925	25.88	5904
1777391700	26.335	0.19	0.73	26.335	26.335	26.335	30
1777305300	26.145	0.2	0.77	26.275	26.275	26.145	4049
1777046100	25.945	-0.2	-0.75	26	26	25.86	216
1776959700	26.14	0	0.02	25.93	26.14	25.93	7518
1776873300	26.135	-0.04	-0.15	26.21	26.21	26.125	26
1776786900	26.175	-0.13	-0.49	26.26	26.26	26.175	32
1776700500	26.305	-0.36	-1.35	26.305	26.305	26.305	45
1776441300	26.665	0.35	1.33	26.015	26.665	26.015	11109
1776354900	26.315	0.23	0.86	26.245	26.315	26.245	2026
1776268500	26.09	0.22	0.83	26.045	26.125	26.045	4866
1776182100	25.875	0.41	1.61	25.755	25.875	25.755	1633
1776095700	25.465	-0.15	-0.57	25.265	25.465	25.265	6422