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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783009800	22.9275	-0.09	-0.38	22.945	23.25	22.7375	3746
1782923400	23.015	0.1	0.44	23.04	23.0875	22.8025	5504
1782837000	22.915	0.12	0.54	22.835	22.9825	22.6675	1865
1782750600	22.7925	-0.11	-0.47	22.765	23.84	22.5425	8255
1782491400	22.9	-0.16	-0.67	22.85	22.9475	22.6425	8371
1782405000	23.055	0.2	0.90	23.13	23.2375	22.9025	18773
1782318600	22.85	0.05	0.21	22.805	22.855	22.6325	11490
1782232200	22.8025	-1.05	-4.40	22.89	22.99	22.615	265788
1782145800	23.8525	0.3	1.27	23.735	23.9675	23.605	3802
1781886600	23.5525	-0.1	-0.43	23.615	23.615	23.405	1953
1781800200	23.655	0.21	0.91	23.645	23.7	23.505	6288
1781713800	23.4425	0.27	1.14	23.405	23.45	23.165	10843
1781627400	23.1775	0.1	0.43	23.255	23.2825	23.1125	5451
1781541000	23.0775	0.39	1.72	23.145	23.235	23.0425	25994
1781281800	22.6875	0.68	3.08	22.395	22.695	22.265	6566
1781195400	22.01	0.12	0.54	22.025	22.9425	21.08	21771
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