Invesco JPX-Nikkei 400 UCITS ETF USD Hedged【N4US】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
1780677000	55.38	-0.55	-0.98	55.9	56.105	55.365	864
1780590600	55.93	-0.21	-0.37	55.96	56.215	55.63	121
1780504200	56.14	0.26	0.47	56.6	56.6	56.07	1991
1780417800	55.88	0.44	0.78	55.42	55.985	55.225	129
1780331400	55.445	-0.32	-0.57	55.82	55.955	55.185	738
1780072200	55.765	0.31	0.56	56.65	58.87	55.4	2582
1779985800	55.455	0.13	0.23	55.03	55.545	54.805	81
1779899400	55.325	-0.28	-0.50	55.36	55.605	54.96	375
1779813000	55.605	0.8	1.46	55.6	55.865	55.305	36
1779467400	54.805	0.73	1.35	54.45	54.855	54.38	207
1779381000	54.075	0.01	0.02	54.21	54.21	53.705	2080
1779294600	54.065	0.18	0.33	53.43	54.375	53.2	60
1779208200	53.885	-0.28	-0.52	54.45	54.465	53.775	1034
1779121800	54.165	-0.45	-0.82	54.01	54.6	53.82	158
1778862600	54.615	-0.68	-1.22	54.9	54.9	54.24	1692
1778776200	55.29	-0.15	-0.27	55.16	55.42	54.675	225
1778689800	55.44	0.8	1.46	55.54	55.64	54.97	128
1778603400	54.64	-0.27	-0.49	54.8	55.07	54.585	266
1778517000	54.91	0.49	0.91	54.54	54.93	54.36	154
1778257800	54.415	0.45	0.82	54.38	54.805	54.18	1288
1778171400	53.97	0.1	0.19	54.55	54.83	53.77	5
1778085000	53.865	0.98	1.86	53.17	54.125	50.715	44
1777998600	52.88	0.62	1.18	52.39	52.91	52.225	33
1777653000	52.265	-0.17	-0.32	52.25	52.54	51.935	5
1777566600	52.435	-0.03	-0.05	52.8	52.815	51.91	7951
1777480200	52.46	-0.26	-0.48	52.54	52.585	52.385	56
1777393800	52.715	0.19	0.36	53.22	53.295	52.49	5
1777307400	52.525	0.36	0.69	52.76	52.86	52.405	2003
1777048200	52.165	-0.34	-0.64	52.36	52.63	51.995	12
1776961800	52.5	0.06	0.12	52.29	52.7	52.14	18
1776875400	52.435	-0.19	-0.35	52.59	52.68	52.325	38
1776789000	52.62	-0.62	-1.16	53.01	53.08	52.51	6
1776702600	53.235	-0.43	-0.80	53.07	53.295	52.76	23
1776443400	53.665	0.38	0.70	53.08	53.955	52.71	542
1776357000	53.29	0.24	0.45	53.22	53.56	53.18	566
1776270600	53.05	-0.2	-0.38	52.84	53.18	52.69	56
1776184200	53.25	0.86	1.64	52.87	53.27	50.465	9457
1776097800	52.39	-0.38	-0.71	52.01	52.52	51.93	2358
1775838600	52.765	0.33	0.62	52.17	52.915	52.17	2771
1775752200	52.44	-0.9	-1.69	52.6	52.6	52	10888
1775665800	53.34	2.56	5.04	52.89	53.53	52.705	14
1775579400	50.78	-0.26	-0.50	51.16	51.25	50.51	6834
1775147400	51.035	-0.75	-1.45	50.46	51.46	49.475	8738
1775061000	51.785	2.33	4.71	51.48	51.995	51.27	5167
1774974600	49.455	-0.11	-0.21	49.26	49.86	49.02	4952
1774888200	49.56	0.25	0.50	50.27	50.27	49.135	1604
1774632600	49.315	-0.89	-1.76	50.14	50.41	49.21	521
1774546200	50.2	-0.63	-1.23	50.56	50.78	50.085	6200
1774459800	50.825	0.82	1.63	50.75	51.165	50.49	10496
1774373400	50.01	0.61	1.25	49.96	50.155	49.33	203
1774287000	49.395	0.23	0.46	48.41	51.725	48.175	889
1774027800	49.17	-0.28	-0.56	50.17	51.395	48.645	15595
1773941400	49.445	-1.41	-2.76	49.8	49.945	49.04	10164
1773855000	50.85	0.09	0.18	51.04	51.575	50.73	101
1773768600	50.76	0.1	0.20	50.43	51.185	50.28	481
1773682200	50.66	0.54	1.08	50.01	50.875	49.785	1564
1773423000	50.12	-0.41	-0.81	49.9	50.625	49.77	4154
1773336600	50.53	-0.15	-0.30	50.69	50.855	50.07	10
1773250200	50.68	-0.91	-1.76	51.2	51.255	50.44	123
1773163800	51.59	1.66	3.32	51.47	51.735	50.765	1336
1773077400	49.93	-0.12	-0.24	49.39	50.05	49.15	2757
1772818200	50.05	-0.48	-0.94	51.42	51.51	49.8	19