iShares MSCI Japan UCITS ETF USD【IJPN】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783701000	21.84	0.34	1.58	21.675	21.84	21.62	112693
1783614600	21.5	0.35	1.65	21.4	21.52	21.295	65523
1783528200	21.15	-0.35	-1.63	21.275	21.335	20.89	24424
1783441800	21.5	-0.51	-2.32	21.69	21.71	21.5	119189
1783355400	22.01	0.25	1.15	21.875	22.01	21.875	42384
1783096200	21.76	0.02	0.09	21.78	21.845	21.735	1832
1783009800	21.74	0	0.00	21.74	21.74	21.74	0
1782923400	21.74	0.19	0.91	21.495	21.74	21.495	17729
1782837000	21.545	0.13	0.61	21.465	21.56	21.385	23346
1782750600	21.415	-0.17	-0.76	21.335	21.5	21.235	80884
1782491400	21.58	-0.17	-0.76	21.465	21.58	21.345	19732
1782405000	21.745	0.18	0.81	21.805	21.91	21.645	130074
1782318600	21.57	0.05	0.21	21.46	21.625	21.455	30818
1782232200	21.525	-0.89	-3.97	21.525	21.575	21.355	33199
1782145800	22.415	0.22	1.01	22.25	22.495	22.18	12405
1781886600	22.19	0	0.00	22.19	22.19	22.19	0
1781800200	22.19	0.41	1.88	22.045	22.19	22.02	25347
1781713800	21.78	0.28	1.30	21.54	21.78	21.485	16960
1781627400	21.5	0.13	0.58	21.465	21.58	21.44	39078
1781541000	21.375	0.31	1.47	21.4	21.45	21.31	56940
1781281800	21.065	0.54	2.63	20.685	21.065	20.685	17158
1781195400	20.525	0.2	1.01	20.455	20.625	20.425	45235
1781109000	20.32	-0.38	-1.81	20.51	20.545	20.25	53071
1781022600	20.695	-0.25	-1.19	20.975	21.005	20.695	47046
1780936200	20.945	-0.07	-0.33	20.61	20.985	20.57	51856
1780677000	21.015	-0.13	-0.61	21.03	21.16	21	31930
1780590600	21.145	-0.13	-0.59	21.165	21.19	21.075	79887
1780504200	21.27	0.18	0.88	21.4	21.435	21.25	39145
1780417800	21.085	0.15	0.69	20.95	21.085	20.885	7575
1780331400	20.94	0.03	0.14	21.01	21.035	20.875	31583
1780072200	20.91	0.05	0.22	21.08	21.08	20.875	48387
1779985800	20.865	0.07	0.34	20.685	20.885	20.68	16995
1779899400	20.795	-0.22	-1.02	20.83	20.86	20.745	31020
1779813000	21.01	0.04	0.19	20.935	21.02	20.88	69165
1779726600	20.97	0.23	1.11	20.965	21	20.925	16950
1779467400	20.74	0.26	1.27	20.675	20.74	20.61	18043
1779381000	20.48	-0.01	-0.02	20.41	20.5	20.375	89150
1779294600	20.485	0.11	0.54	20.225	20.52	20.19	48498
1779208200	20.375	-0.08	-0.39	20.445	20.53	20.32	16879
1779121800	20.455	-0.13	-0.61	20.33	20.55	20.27	91519
1778862600	20.58	-0.18	-0.87	20.58	20.625	20.49	122958
1778776200	20.76	-0.09	-0.43	20.595	20.76	20.55	86601
1778689800	20.85	0.38	1.83	20.82	20.865	20.735	344952
1778603400	20.475	-0.1	-0.49	20.5	20.61	20.47	57829
1778517000	20.575	0.08	0.39	20.485	20.575	20.425	39553
1778257800	20.495	0.07	0.32	20.42	20.555	20.42	46270
1778171400	20.43	-0.01	-0.05	20.62	20.695	20.385	46101
1778085000	20.44	0.46	2.28	20.23	20.555	20.23	50580
1777998600	19.984	0.17	0.87	19.878	19.984	19.826	37659
1777912200	19.811	-0.04	-0.22	19.898	19.931	19.643	44057
1777566600	19.854	0.31	1.59	19.619	19.898	19.586	60964
1777480200	19.544	-0.06	-0.32	19.646	19.656	19.512	29728
1777393800	19.607	0	0.00	19.607	19.607	19.607	0
1777307400	19.607	0.09	0.44	19.642	19.728	19.593	23167
1777048200	19.521	-0.12	-0.60	19.572	19.602	19.45	95634
1776961800	19.638	0.04	0.20	19.542	19.668	19.479	29649
1776875400	19.599	0	0.02	19.731	19.737	19.588	21903
1776789000	19.596	-0.3	-1.53	19.756	19.775	19.571	25669
1776702600	19.9	-0.23	-1.12	19.849	19.91	19.764	49602
1776443400	20.126	0.21	1.05	19.697	20.181	19.651	29864
1776357000	19.916	0.13	0.68	19.9	19.962	19.859	29101
1776270600	19.782	-0.06	-0.30	19.729	19.782	19.698	22421
1776184200	19.842	0.28	1.43	19.622	19.842	19.606	15623
1776097800	19.562	-0.07	-0.37	19.464	19.61	19.416	18061