Xtrackers MSCI Japan UCITS ETF【XMJU】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
1781281800	76.955	2.66	3.59	76.04	76.99	75.91	61
1781195400	74.29	0	0.00	74.29	74.29	74.29	0
1781109000	74.29	-2.1	-2.75	75.05	75.085	74.205	140
1781022600	76.39	0	0.00	76.39	76.39	76.39	0
1780936200	76.39	-0.35	-0.46	76.45	76.48	76.105	20
1780677000	76.74	0	0.00	76.74	76.74	76.74	0
1780590600	76.74	0	0.00	76.74	76.74	76.74	0
1780504200	76.74	0	0.00	76.74	76.74	76.74	0
1780417800	76.74	0	0.00	76.74	76.74	76.74	0
1780331400	76.74	1.22	1.62	77.33	77.48	76.33	20
1780072200	75.52	0	0.00	75.52	75.52	75.52	0
1779985800	75.52	0	0.00	75.52	75.52	75.52	0
1779899400	75.52	0	0.00	75.52	75.52	75.52	0
1779813000	75.52	0	0.00	75.52	75.52	75.52	0
1779467400	75.52	0	0.00	75.52	75.52	75.52	0
1779381000	75.52	0	0.00	75.52	75.52	75.52	0
1779294600	75.52	0	0.01	75.52	75.52	75.52	1000
1779208200	75.515	0	0.00	75.515	75.515	75.515	0
1779121800	75.515	-0.6	-0.79	75.99	76.175	75.515	180
1778862600	76.115	-1.57	-2.01	75.81	76.275	75.77	2010
1778776200	77.68	0	0.00	77.68	77.68	77.68	0
1778689800	77.68	0.96	1.25	77.59	78.22	76.605	2115
1778603400	76.72	0	0.00	76.72	76.72	76.72	0
1778517000	76.72	0	0.00	76.72	76.72	76.72	0
1778257800	76.72	3.97	5.46	76.34	77.515	75.61	59
1778171400	72.75	0	0.00	72.75	72.75	72.75	0
1778085000	72.75	0	0.00	72.75	72.75	72.75	0
1777998600	72.75	0	0.00	72.75	72.75	72.75	0
1777653000	72.75	0	0.00	72.75	72.75	72.75	0
1777566600	72.75	0	0.00	72.75	72.75	72.75	0
1777480200	72.75	-0.44	-0.59	72.7	72.85	72.44	610
1777393800	73.185	0	0.00	73.185	73.185	73.185	0
1777307400	73.185	0.62	0.85	73.71	73.715	73.12	62
1777048200	72.565	-1.91	-2.56	72.69	73.15	72.37	186
1776961800	74.47	0	0.00	74.47	74.47	74.47	0
1776875400	74.47	0	0.00	74.47	74.47	74.47	0
1776789000	74.47	0	0.00	74.47	74.47	74.47	0
1776702600	74.47	0	0.00	74.47	74.47	74.47	0
1776443400	74.47	0	0.00	74.47	74.47	74.47	0
1776357000	74.47	0	0.00	74.47	74.47	74.47	0
1776270600	74.47	0	0.00	74.47	74.47	74.47	0
1776184200	74.47	1.47	2.01	73.91	74.505	73.91	550
1776097800	73.005	0	0.00	73.005	73.005	73.005	0
1775838600	73.005	0	0.00	73.005	73.005	73.005	0
1775752200	73.005	4.8	7.04	72.8	73.72	72.18	4620
1775669400	68.205	0	0.00	68.205	68.205	68.205	0
1775583000	68.205	0	0.00	68.205	68.205	68.205	0
1775151000	68.205	0	0.00	68.205	68.205	68.205	0
1775064600	68.205	0	0.00	68.205	68.205	68.205	0
1774978200	68.205	0	0.00	68.205	68.205	68.205	0
1774891800	68.205	0	0.00	68.205	68.205	68.205	0
1774632600	68.205	-1.42	-2.04	68.99	69.41	67.885	5098
1774546200	69.625	-1.16	-1.63	70.21	70.55	69.62	195
1774459800	70.78	1.71	2.48	71.2	71.455	70.475	880
1774373400	69.07	0	0.00	69.07	69.07	69.07	0
1774287000	69.07	-0.41	-0.59	70.12	70.595	69.065	720
1774027800	69.48	0	0.00	69.48	69.48	69.48	0
1773941400	69.48	-1.35	-1.91	69.48	69.48	69.48	0
1773855000	70.83	-0.1	-0.14	70.83	70.83	70.83	0
1773768600	70.93	0.39	0.55	70.93	70.93	70.93	0
1773682200	70.545	0.79	1.13	70.57	71.075	70.54	425