Xtrackers MSCI Japan UCITS ETF【XM1D】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
1783096200	58.93	0.2	0.35	58.94	58.96	58.87	63
1783009800	58.725	0	0.00	58.725	58.725	58.725	0
1782923400	58.725	-0.42	-0.70	58.71	58.79	58.55	401
1782837000	59.14	0	0.00	59.14	59.14	59.14	0
1782750600	59.14	0	0.00	59.14	59.14	59.14	0
1782491400	59.14	0	0.00	59.14	59.14	59.14	0
1782405000	59.14	0.22	0.36	59.1	59.335	58.835	1280
1782318600	58.925	3.46	6.23	58.64	58.965	58.435	1912
1782232200	55.47	0	0.00	55.47	55.47	55.47	0
1782145800	55.47	0	0.00	55.47	55.47	55.47	0
1781886600	55.47	0	0.00	55.47	55.47	55.47	0
1781800200	55.47	0	0.00	55.47	55.47	55.47	0
1781713800	55.47	0	0.00	55.47	55.47	55.47	0
1781627400	55.47	0	0.00	55.47	55.47	55.47	0
1781541000	55.47	0	0.00	55.47	55.47	55.47	0
1781281800	55.47	0	0.00	55.47	55.47	55.47	0
1781195400	55.47	0	0.00	55.47	55.47	55.47	0
1781109000	55.47	-0.93	-1.65	55.52	55.54	55.47	81
1781022600	56.4	0	0.00	56.4	56.4	56.4	0
1780936200	56.4	0	0.00	56.4	56.4	56.4	0
1780677000	56.4	0	0.00	56.4	56.4	56.4	0
1780590600	56.4	0	0.00	56.4	56.4	56.4	0
1780504200	56.4	0	0.00	56.4	56.4	56.4	0
1780417800	56.4	0	0.00	56.4	56.4	56.4	0
1780331400	56.4	0	0.00	56.4	56.4	56.4	0
1780072200	56.4	0	0.00	56.4	56.4	56.4	0
1779985800	56.4	0	0.00	56.4	56.4	56.4	0
1779899400	56.4	0	0.00	56.4	56.4	56.4	0
1779813000	56.4	0	0.00	56.4	56.4	56.4	0
1779467400	56.4	0	0.00	56.4	56.4	56.4	0
1779381000	56.4	0	0.00	56.4	56.4	56.4	0
1779294600	56.4	0	0.00	56.4	56.4	56.4	0
1779208200	56.4	0	0.00	56.4	56.4	56.4	0
1779121800	56.4	-0.73	-1.28	56.69	56.88	56.39	1280
1778862600	57.13	-0.34	-0.59	56.89	57.14	56.775	5754
1778776200	57.47	0	0.00	57.47	57.47	57.47	0
1778689800	57.47	0.95	1.69	57.35	58.03	56.51	12231
1778603400	56.515	0.22	0.38	56.85	56.915	56.48	37760
1778517000	56.3	0	0.00	56.3	56.3	56.3	0
1778257800	56.3	2.43	4.50	56.1	56.95	55.55	79
1778171400	53.875	0	0.00	53.875	53.875	53.875	0
1778085000	53.875	0	0.00	53.875	53.875	53.875	0
1777998600	53.875	0	0.00	53.875	53.875	53.875	0
1777653000	53.875	0	0.00	53.875	53.875	53.875	0
1777566600	53.875	0	0.00	53.875	53.875	53.875	0
1777480200	53.875	-0.15	-0.27	53.99	54	53.75	432
1777393800	54.02	0	0.00	54.02	54.02	54.02	0
1777307400	54.02	0.27	0.50	54	54.025	53.96	1360
1777048200	53.75	-0.33	-0.60	53.94	54.15	53.58	166
1776961800	54.075	0	0.00	54.075	54.075	54.075	0
1776875400	54.075	-0.14	-0.25	54.09	54.135	54.045	82
1776789000	54.21	-0.49	-0.89	54.39	54.4	54.1	82
1776702600	54.695	0	0.00	54.695	54.695	54.695	0
1776443400	54.695	0	0.00	54.695	54.695	54.695	0
1776357000	54.695	0	0.00	54.695	54.695	54.695	0
1776270600	54.695	0.32	0.59	54.48	54.77	54.41	2723
1776184200	54.375	0	0.00	54.375	54.375	54.375	0
1776097800	54.375	0	0.00	54.375	54.375	54.375	0
1775838600	54.375	0	0.00	54.375	54.375	54.375	0
1775752200	54.375	2.26	4.33	54.35	54.945	54.075	4620
1775631600	52.12	0	0.00	52.12	52.12	52.12	0
1775545200	52.12	0	0.00	52.12	52.12	52.12	0