MSCI Japan Source ETF【MXJP】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
1780936200	117.85	0	0.00	117.85	117.85	117.85	0
1780677000	117.85	0	0.00	117.85	117.85	117.85	0
1780590600	117.85	0	0.00	117.85	117.85	117.85	0
1780504200	117.85	1.63	1.40	117.96	117.96	117.7	125
1780417800	116.22	0	0.00	116.22	116.22	116.22	0
1780331400	116.22	0	0.00	116.22	116.22	116.22	0
1780072200	116.22	0	0.00	116.22	116.22	116.22	0
1779985800	116.22	0	0.00	116.22	116.22	116.22	0
1779899400	116.22	0	0.00	116.22	116.22	116.22	0
1779813000	116.22	2.18	1.91	116.16	121.96	110.7	498
1779467400	114.04	0	0.00	114.04	114.04	114.04	0
1779381000	114.04	0	0.00	114.04	114.04	114.04	0
1779294600	114.04	0	0.00	114.04	114.04	114.04	0
1779208200	114.04	0	0.00	114.04	114.04	114.04	0
1779121800	114.04	0	0.00	114.04	114.04	114.04	0
1778862600	114.04	-1.96	-1.69	113.68	119.49	108.4	945
1778776200	116	0	0.00	116	116	116	0
1778689800	116	-2.79	-2.35	116.22	121.84	110.4	1361
1778603400	118.79	0	0.00	118.79	118.79	118.79	0
1778517000	118.79	0	0.00	118.79	118.79	118.79	0
1778257800	118.79	0	0.00	118.79	118.79	118.79	0
1778171400	118.79	0	0.00	118.79	118.79	118.79	0
1778085000	118.79	8.22	7.43	114.7	120.29	108.92	45
1777998600	110.57	0	0.00	110.57	110.57	110.57	0
1777653000	110.57	7.5	7.28	110.34	111.44	110.09	2922
1777566600	103.07	0	0.00	103.07	103.07	103.07	0
1777480200	103.07	0	0.00	103.07	103.07	103.07	0
1777393800	103.07	0	0.00	103.07	103.07	103.07	0
1777307400	103.07	0	0.00	103.07	103.07	103.07	0
1777048200	103.07	0	0.00	103.07	103.07	103.07	0
1776961800	103.07	0	0.00	103.07	103.07	103.07	0
1776875400	103.07	0	0.00	103.07	103.07	103.07	0
1776789000	103.07	0	0.00	103.07	103.07	103.07	0
1776702600	103.07	0	0.00	103.07	103.07	103.07	0
1776443400	103.07	0	0.00	103.07	103.07	103.07	0
1776357000	103.07	0	0.00	103.07	103.07	103.07	0
1776270600	103.07	0	0.00	103.07	103.07	103.07	0
1776184200	103.07	0	0.00	103.07	103.07	103.07	0
1776097800	103.07	0	0.00	103.07	103.07	103.07	0
1775838600	103.07	0	0.00	103.07	103.07	103.07	0
1775752200	103.07	0	0.00	103.07	103.07	103.07	0
1775665800	103.07	0	0.00	103.07	103.07	103.07	0
1775579400	103.07	0	0.00	103.07	103.07	103.07	0
1775147400	103.07	0	0.00	103.07	103.07	103.07	0
1775061000	103.07	0	0.00	103.07	103.07	103.07	0
1774974600	103.07	0	0.00	103.07	103.07	103.07	0
1774888200	103.07	0.8	0.78	102.56	107.12	97.835	41
1774632600	102.27	-2.1	-2.01	102.56	106.15	97.425	61
1774546200	104.37	-1.82	-1.71	105	109.12	100.14	1025
1774459800	106.19	1.46	1.39	106.78	111.45	101.05	1759
1774373400	104.73	1.17	1.13	104.6	105	104.29	1069
1774287000	103.56	0.86	0.84	104.32	108.04	99.835	480
1774027800	102.7	-1.48	-1.42	105.22	109.35	98.81	655
1773941400	104.18	-1.99	-1.87	104.18	104.18	104.18	68
1773855000	106.17	-0.25	-0.23	106.17	106.17	106.17	0
1773768600	106.42	0.66	0.62	107.08	108.15	105.58	225
1773682200	105.76	1.19	1.14	105.76	105.76	105.76	0
1773423000	104.57	-1.05	-0.99	104.57	104.57	104.57	158
1773336600	105.62	-0.87	-0.82	105.62	105.62	105.62	50
1773250200	106.49	-2.85	-2.61	107.32	111.44	101.835	68
1773163800	109.34	4.02	3.82	109.34	109.34	109.34	12
1773077400	105.32	-0.32	-0.30	105.32	105.32	105.32	0