iShares MSCI Japan UCITS ETF USD【IJPU】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

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783441800	24.5975	-0.51	-2.04	24.775	24.85	24.57	26164
1783355400	25.11	0.19	0.75	25.06	25.165	24.9725	7858
1783096200	24.9225	0.29	1.19	24.99	24.995	24.855	724
1783009800	24.63	-0.08	-0.31	24.4	24.965	24.4	6049
1782923400	24.7075	0.11	0.46	24.565	24.77	24.4525	9218
1782837000	24.595	0.13	0.52	24.485	24.6325	24.3225	22267
1782750600	24.4675	-0.13	-0.51	24.405	24.5275	24.21	53279
1782491400	24.5925	-0.2	-0.79	24.4	24.6075	24.3075	16042
1782405000	24.7875	0.23	0.95	24.73	24.865	24.7075	125119
1782318600	24.555	0.04	0.15	24.36	24.5675	24.3225	46189
1782232200	24.5175	-1.11	-4.32	24.625	24.715	24.31	33353
1782145800	25.625	0.29	1.12	25.48	25.75	25.355	19056
1781886600	25.34	-0.11	-0.41	25.21	25.43	25.195	183285
1781800200	25.445	0.23	0.93	25.37	25.475	25.28	142924
1781713800	25.21	0.29	1.15	24.995	25.23	24.92	22143
1781627400	24.9225	0.14	0.55	24.995	25.035	24.865	49109
1781541000	24.785	0.41	1.67	24.85	24.9525	24.75	42089
1781281800	24.3775	0.72	3.05	23.98	24.3875	23.9425	29861
1781195400	23.655	0.13	0.53	23.65	23.8075	23.4475	48440
1781109000	23.53	-0.35	-1.48	23.69	23.7975	23.33	88339
1781022600	23.8825	-0.31	-1.27	24.17	24.3475	23.8825	21726
1780936200	24.19	-0.09	-0.36	23.805	24.235	23.7625	53340
1780677000	24.2775	-0.32	-1.29	24.41	24.6575	24.265	13212
1780590600	24.595	-0.11	-0.45	24.56	24.665	24.46	37984
1780504200	24.705	0.15	0.63	24.86	24.9175	24.605	30388
1780417800	24.55	0.23	0.97	24.36	24.565	24.2925	16849
1780331400	24.315	-0.11	-0.45	24.52	24.5225	24.2025	25469
1780072200	24.425	0.11	0.45	24.53	24.5475	24.3075	50767
1779985800	24.315	0.12	0.49	24.05	24.335	23.94	9261
1779899400	24.1975	-0.18	-0.73	24.26	24.3125	24.135	9528
1779813000	24.375	0.3	1.25	24.345	24.4675	24.2725	52974
1779467400	24.075	0.33	1.38	24.035	24.0875	23.885	25245
1779381000	23.7475	-0.06	-0.23	23.71	23.9	23.6075	88251
1779294600	23.8025	0.19	0.80	23.46	23.9625	23.3675	21292
1779208200	23.6125	-0.14	-0.57	23.89	23.8925	23.5625	15707
1779121800	23.7475	-0.18	-0.75	23.635	23.9625	23.57	92885
1778862600	23.9275	-0.3	-1.23	23.995	24.0575	23.805	59815
1778776200	24.225	-0.2	-0.83	24.12	24.2475	24.055	44703
1778689800	24.4275	0.42	1.74	24.39	24.4325	24.2475	172021
1778603400	24.01	-0.25	-1.04	24.2	24.24	23.9925	13128
1778517000	24.2625	0.12	0.50	24.095	24.2825	24.0375	15465
1778257800	24.1425	0.13	0.54	24.06	24.2725	24.0075	5090
1778171400	24.0125	-0.01	-0.04	24.33	24.35	23.9725	20275
1778085000	24.0225	0.64	2.74	23.735	24.2575	23.7225	33480
1777998600	23.3825	0.18	0.80	23.185	23.3925	23.16	67700
1777653000	23.1975	-0.08	-0.32	23.345	23.42	23.095	53427
1777566600	23.2725	0.44	1.90	22.91	23.35	22.8575	22203
1777480200	22.8375	-0.15	-0.66	22.96	22.98	22.795	103701
1777393800	22.99	-0.03	-0.11	23.245	23.2975	22.91	5067
1777307400	23.015	0.19	0.81	23.04	23.18	22.9825	101287
1777048200	22.83	-0.16	-0.71	22.87	23.01	22.7325	84277
1776961800	22.9925	0.02	0.10	22.87	23.0325	22.785	119051
1776875400	22.97	-0.05	-0.22	23.175	23.2	22.9425	89224
1776789000	23.02	-0.46	-1.96	23.27	23.31	22.98	31346
1776702600	23.48	-0.26	-1.11	23.355	23.485	23.2425	48242
1776443400	23.7425	0.32	1.36	23.16	23.8925	23.145	28512
1776357000	23.425	0.07	0.32	23.515	23.5225	23.375	64445
1776270600	23.35	-0.08	-0.32	23.225	23.36	23.1725	15740
1776184200	23.425	0.54	2.34	23.15	23.4375	23.105	26754
1776097800	22.89	-0.24	-1.02	22.74	22.965	22.6525	41365
1775838600	23.125	0.16	0.72	22.88	23.175	22.86	24076
1775752200	22.96	-0.54	-2.31	22.93	22.995	22.77	35135
1775665800	23.5025	1.41	6.37	23.19	23.6225	23.19	19123