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
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
1775665800	52.12	0	0.00	52.12	52.12	52.12	0
1775579400	52.12	0	0.00	52.12	52.12	52.12	0
1775147400	52.12	0	0.00	52.12	52.12	52.12	0
1775061000	52.12	0	0.00	52.12	52.12	52.12	0
1774974600	52.12	0	0.00	52.12	52.12	52.12	0
1774888200	52.12	0.82	1.61	52.23	52.39	51.865	10368
1774632600	51.295	-0.93	-1.78	51.83	51.855	51.215	9811
1774546200	52.225	0.66	1.27	52.57	52.75	52.225	961
1774459800	51.57	0	0.00	51.57	51.57	51.57	0
1774373400	51.57	0	0.00	51.57	51.57	51.57	0
1774287000	51.57	0.15	0.28	52.28	53.11	51.565	3894
1774027800	51.425	-0.53	-1.02	52.52	52.78	51.42	87
1773941400	51.955	-1.17	-2.19	51.89	52.09	51.745	5546
1773855000	53.12	-0.04	-0.07	53.12	53.12	53.12	0
1773768600	53.155	0.08	0.15	53.155	53.155	53.155	0
1773682200	53.075	0.39	0.74	53.075	53.075	53.075	0
1773423000	52.685	-0.03	-0.06	52.79	52.905	52.605	1400
1773336600	52.715	-0.23	-0.43	52.715	52.715	52.715	0
1773250200	52.94	-1.27	-2.33	53.26	53.655	52.495	170
1773163800	54.205	1.75	3.33	53.54	54.21	53.34	176
1773077400	52.46	-0.11	-0.20	51.85	52.53	51.81	2135
1772818200	52.565	-0.97	-1.81	52.82	52.91	52.555	83