DB X-Trackers MSCI Japan Index UCITS ETF (DR)【XMJD】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

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	115.415	-1.51	-1.29	116.3	117.395	115.37	2977
1780590600	116.925	-0.48	-0.40	116.76	117.24	116.285	12442
1780504200	117.4	0.72	0.62	118.19	118.4	117.135	7574
1780417800	116.68	1.12	0.96	115.9	116.835	115.51	5137
1780331400	115.565	-0.55	-0.47	116.29	116.545	114.78	47345
1780072200	116.11	0.55	0.47	116.74	116.805	115.55	7807
1779985800	115.565	0.52	0.46	114.33	115.585	113.78	6465
1779899400	115.04	-0.87	-0.75	115.34	115.555	114.7	5970
1779813000	115.91	1.49	1.30	115.97	116.285	115.355	5803
1779467400	114.425	1.55	1.37	114.28	114.445	113.51	7187
1779381000	112.875	-0.25	-0.22	112.68	113.58	112.12	21428
1779294600	113.12	0.89	0.79	111.32	114.2	111.095	59424
1779208200	112.235	-0.65	-0.58	113.45	113.635	112.005	15273
1779121800	112.885	-0.92	-0.80	112.34	113.885	111.94	37126
1778862600	113.8	-1.34	-1.16	114.02	114.33	113.19	23656
1778776200	115.14	-1.03	-0.89	114.55	115.51	114.395	80207
1778689800	116.17	2.05	1.80	115.82	116.255	115.255	50005
1778603400	114.12	-1.21	-1.05	114.67	115.35	114.03	6131
1778517000	115.33	0.63	0.55	114.44	115.36	114.265	4079
1778257800	114.7	0.54	0.47	114.13	115.315	114.04	5832
1778171400	114.16	-0.07	-0.06	115.22	115.82	113.96	6665
1778085000	114.23	3.08	2.77	113.09	115.275	112.835	6078
1777998600	111.155	0.88	0.80	110.07	111.195	110.06	23229
1777653000	110.275	-0.35	-0.32	110.48	110.9	109.79	3978
1777566600	110.625	2.08	1.91	108.68	110.95	108.46	86568
1777480200	108.55	-0.78	-0.71	109.26	109.26	108.38	13127
1777393800	109.325	-0.06	-0.05	110.48	110.75	108.935	11031
1777307400	109.38	0.85	0.78	109.52	110.195	109.265	14020
1777048200	108.53	-0.8	-0.73	108.65	109.415	108.05	1793
1776961800	109.33	0.13	0.12	108.78	109.5	108.305	7487
1776875400	109.2	-0.23	-0.21	110.13	110.3	109.045	24452
1776789000	109.425	-2.14	-1.92	110.57	110.79	109.23	16272
1776702600	111.565	-1.32	-1.17	111.04	111.565	110.435	5714
1776443400	112.885	1.55	1.39	110.22	113.535	110.05	3356
1776357000	111.34	0.34	0.31	111.65	112.025	111.1	4658
1776270600	110.995	-0.35	-0.31	110.5	111.15	110.165	1994
1776184200	111.345	2.55	2.34	109.76	111.435	109.76	1058
1776097800	108.8	-1.18	-1.07	108.61	109.155	107.655	7800
1775838600	109.975	0.84	0.77	108.75	110.24	108.675	5191
1775752200	109.135	-2.6	-2.32	109.27	109.395	108.255	21185
1775665800	111.73	6.71	6.38	110.44	112.325	110.365	11076
1775579400	105.025	-1.12	-1.05	106.49	107.165	104.45	261238
1775147400	106.14	-2.15	-1.99	104.79	107.12	104.345	11487
1775061000	108.29	5.38	5.22	107.84	108.99	107.025	7508
1774974600	102.915	0.21	0.20	101.73	103.625	101.245	23211
1774888200	102.71	0.78	0.77	102.57	103.985	102.15	27872
1774632600	101.93	-2.17	-2.08	103.77	103.96	101.88	47331
1774546200	104.095	-1.77	-1.67	105.13	105.21	103.725	24007
1774459800	105.865	1.58	1.52	105.75	106.51	105.24	15646
1774373400	104.285	1.04	1.01	104.19	104.64	103.07	24273
1774287000	103.245	0.81	0.80	99.9	105.91	99.675	66192
1774027800	102.43	-1.27	-1.22	105.17	105.565	102.395	10280
1773941400	103.7	-1.96	-1.86	103.45	104.175	102.36	14966
1773855000	105.66	-0.36	-0.34	106.52	106.965	105.315	9583
1773768600	106.02	0.66	0.63	105.08	106.78	104.93	4228
1773682200	105.36	1.13	1.08	103.92	106.22	103.875	9351
1773423000	104.23	-1.19	-1.13	103.49	105.75	102.93	10456
1773336600	105.42	-0.7	-0.65	106.31	106.58	104.475	3306
1773250200	106.115	-2.88	-2.64	107.12	107.6	105.89	12372
1773163800	108.99	4.14	3.95	107.88	109.125	107.075	3033
1773077400	104.85	-0.56	-0.53	103.81	105.15	102.775	18943