Xtrackers MSCI Japan Screened UCITS ETF【XDNY】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
1781109000	21.8925	-0.3	-1.35	22.075	22.8775	20.8125	27290
1781022600	22.1925	-0.25	-1.12	22.615	22.6225	22.1925	7235
1780936200	22.445	-0.09	-0.38	22.125	23.1	21.97	15421
1780677000	22.53	-0.29	-1.28	22.8	22.9125	22.5225	14118
1780590600	22.8225	-0.14	-0.59	23.005	23.965	22.705	10174
1780504200	22.9575	0.15	0.64	23.285	23.285	22.8925	11552
1780417800	22.8125	0.2	0.88	22.925	22.925	22.595	26091
1780331400	22.6125	-0.08	-0.34	22.72	22.7625	22.4175	51699
1780072200	22.69	0.1	0.42	22.985	22.985	22.5325	15037
1779985800	22.595	0.13	0.59	22.49	22.655	22.25	18005
1779899400	22.4625	-0.14	-0.62	22.505	22.565	22.3325	12888
1779813000	22.6025	0.24	1.07	22.795	22.795	22.5275	11836
1779467400	22.3625	0.31	1.39	22.335	22.3675	22.185	9016
1779381000	22.055	-0.07	-0.29	22.235	22.235	21.8875	11992
1779294600	22.12	0.18	0.80	21.78	22.3375	21.725	5101
1779208200	21.945	-0.08	-0.37	22.135	22.2025	21.91	15480
1779121800	22.0275	-0.19	-0.87	21.925	22.2125	21.8775	42959
1778862600	22.22	-0.27	-1.20	22.275	22.3325	22.1025	8176
1778776200	22.49	-0.17	-0.74	22.41	22.5675	22.33	5598
1778689800	22.6575	0.36	1.59	22.795	22.795	22.4675	26815
1778603400	22.3025	-0.2	-0.89	22.38	22.525	22.29	5771
1778517000	22.5025	0.13	0.57	22.375	22.51	22.28	13749
1778257800	22.375	0.08	0.37	22.35	22.515	22.225	4193
1778171400	22.2925	0.01	0.06	22.425	22.6175	22.255	18893
1778085000	22.28	0.6	2.76	22.28	22.465	22.0175	37188
1777998600	21.6825	0.13	0.61	21.51	21.6825	21.44	78857
1777653000	21.55	-0.06	-0.27	21.875	22.7425	21.47	63206
1777566600	21.6075	0.4	1.86	21.275	21.68	21.1475	5062
1777480200	21.2125	-0.16	-0.73	21.365	21.3825	21.1675	29389
1777393800	21.3675	-0.03	-0.13	21.68	21.68	21.29	23427
1777307400	21.395	0.18	0.84	21.485	21.5575	21.375	3945
1777048200	21.2175	-0.13	-0.62	21.255	21.3875	21.12	6667
1776961800	21.35	0.01	0.04	21.245	21.3775	21.1475	2506
1776875400	21.3425	-0.07	-0.33	21.55	21.5675	21.3175	33010
1776789000	21.4125	-0.43	-1.96	21.815	21.815	21.38	7530
1776702600	21.84	-0.25	-1.12	21.785	21.8425	21.6225	11020
1776443400	22.0875	0.33	1.51	21.645	22.2125	21.53	8707
1776357000	21.76	0.08	0.36	21.85	21.91	21.7175	13388
1776270600	21.6825	-0	-0.01	21.61	21.72	21.52	21241
1776184200	21.685	0.48	2.28	21.48	21.6975	21.385	7394
1776097800	21.2025	-0.23	-1.06	21.095	21.2725	20.9825	10723
1775838600	21.43	0.16	0.78	21.35	21.4725	21.175	26956
1775752200	21.265	-0.5	-2.31	21.2	21.3025	21.1	8893
1775665800	21.7675	1.29	6.30	21.585	21.8925	21.515	6484
1775579400	20.4775	-0.21	-1.03	20.79	20.875	20.3625	9933
1775147400	20.69	-0.44	-2.07	20.465	20.8725	20.3275	28321
1775061000	21.1275	1.03	5.14	21.115	21.2475	20.8875	14545
1774974600	20.095	0.07	0.35	19.995	20.215	19.7775	9190
1774888200	20.025	0.14	0.70	20.095	20.2125	19.925	2629
1774632600	19.885	-0.42	-2.06	20.29	20.29	19.8675	16550
1774546200	20.3025	-0.35	-1.67	20.505	20.51	20.24	11007
1774459800	20.6475	0.3	1.45	20.675	20.8225	20.5175	21234
1774373400	20.3525	0.21	1.03	20.53	20.53	20.1075	7473
1774287000	20.145	0.2	1.03	19.41	21.04	19.345	10153
1774027800	19.94	-0.28	-1.36	20.49	20.545	19.9075	25266
1773941400	20.215	-0.39	-1.89	20.345	20.345	19.9075	4273
1773855000	20.605	-0.06	-0.28	20.91	20.91	20.4975	28153
1773768600	20.6625	0.1	0.50	20.475	20.8425	20.4425	35146
1773682200	20.56	0.26	1.27	20.31	20.685	20.2	12252
1773423000	20.3025	-0.21	-1.00	20.245	20.63	20.0525	32413
1773336600	20.5075	-0.19	-0.89	20.845	20.845	20.3575	12852
1773250200	20.6925	-0.58	-2.70	20.97	20.98	20.6575	14537