Xtrackers MSCI Japan UCITS ETF 2D USD Hedged【XMUJ】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
1783701000	70.57	0.44	0.63	70.41	70.645	69.97	524
1783614600	70.13	1.52	2.21	69.35	70.17	69.205	3763
1783528200	68.615	-1.08	-1.54	69.17	69.25	67.675	212
1783441800	69.69	-1.62	-2.27	70.36	70.365	69.64	7236
1783355400	71.31	0.97	1.37	71	71.46	70.95	20343
1783096200	70.345	1.02	1.46	70.34	70.425	70.295	154238
1783009800	69.33	-0.86	-1.22	69.65	69.81	69.315	554
1782923400	70.185	0.26	0.37	69.88	70.295	69.82	4024
1782837000	69.925	0.41	0.58	69.8	69.98	69.755	476
1782750600	69.52	0	0.00	69.52	69.52	69.52	0
1782491400	69.52	-0.39	-0.56	69.4	69.525	69.155	371
1782405000	69.91	0.66	0.95	70.04	70.125	69.675	5855
1782318600	69.255	0	0.00	69.255	69.255	69.255	0
1782232200	69.255	-3.02	-4.17	69.69	69.805	68.73	134
1782145800	72.27	0.88	1.24	72.59	72.63	72.215	309
1781886600	71.385	-0.15	-0.20	71.47	71.495	71.37	424
1781800200	71.53	0.95	1.35	71.17	71.585	71.055	10347
1781713800	70.575	0.73	1.05	70	70.615	69.72	2801
1781627400	69.84	0.53	0.76	69.78	70.135	69.65	6075
1781541000	69.315	1.1	1.61	69.54	69.76	69.19	300
1781281800	68.215	1.9	2.87	67.41	68.245	67.375	487
1781195400	66.315	0.36	0.55	66.319999	66.75	65.834999	4612
1781109000	65.955	-0.9	-1.35	66.45	66.66	65.465	1388
1781022600	66.855	-0.76	-1.12	67.56	68.065	66.855	5952
1780936200	67.615	-0.32	-0.46	66.569999	67.71	66.504999	18508
1780677000	67.93	-0.77	-1.12	68.76	68.85	67.92	16546
1780590600	68.7	0.2	0.28	68.67	68.75	68.51	5611
1780504200	68.505	0	0.00	68.505	68.505	68.505	0
1780417800	68.505	0.78	1.16	67.88	68.525	67.76	1590
1780331400	67.72	-0.1	-0.15	68.16	68.225	67.355	3507
1780072200	67.82	0.28	0.42	67.79	68.04	67.585	10229
1779985800	67.535	0.23	0.35	66.97	67.58	66.739999	6250
1779899400	67.3	-0.47	-0.69	67.42	67.54	67.115	491
1779813000	67.765	0.97	1.44	67.5	68.075	67.41	131
1779467400	66.8	0.88	1.33	66.569999	66.815	66.5	279
1779381000	65.92	0.01	0.02	65.87	66.01	65.53	5659
1779294600	65.91	0.39	0.60	64.959999	69.165	64.83	2500
1779208200	65.519999	-0.27	-0.40	65.67	65.819999	65.405	354
1779121800	65.785	-0.42	-0.63	65.819999	66.58	62.985	5311
1778862600	66.2	-0.57	-0.85	66.05	66.375	65.91	16787
1778776200	66.765	-0.45	-0.66	66.39	66.765	66.16	36640
1778689800	67.21	1.24	1.89	67.03	67.325	66.665	25783
1778603400	65.965	-0.43	-0.64	66.459999	66.519999	65.925	18235
1778517000	66.39	0.56	0.84	65.86	66.394999	65.79	17919
1778257800	65.834999	0.42	0.65	65.78	66.17	65.51	5391
1778171400	65.41	0.03	0.05	65.39	65.53	65.26	132
1778085000	65.375	1.19	1.86	64.41	65.785	64.41	953
1777998600	64.18	0.89	1.40	63.5	64.22	63.395	4871
1777653000	63.295	-0.23	-0.36	63.03	63.51	62.97	97
1777566600	63.525	-0.12	-0.19	63.78	64.114999	62.97	312744
1777480200	63.645	-0.18	-0.27	63.73	63.79	63.47	3443
1777393800	63.82	0.08	0.13	64.56	64.66	63.66	5217
1777307400	63.74	0.39	0.62	63.88	64.194999	63.68	342
1777048200	63.35	-0.4	-0.63	63.31	63.78	63.12	1776
1776961800	63.75	0.09	0.15	63.49	63.865	63.3	7029
1776875400	63.655	-0.14	-0.22	63.9	64	63.59	95
1776789000	63.795	-0.92	-1.42	64.28	64.305	63.665	106
1776702600	64.715	-0.55	-0.84	64.44	64.724999	64.245	7441
1776443400	65.26	0.46	0.71	64.519999	65.465	64.489999	42557
1776357000	64.8	0.36	0.56	64.86	65	64.68	4166
1776270600	64.44	-0.2	-0.30	64.319999	64.48	64.19	374
1776184200	64.635	1.12	1.76	64.18	64.665	63.76	1061
1776097800	63.515	-0.42	-0.66	63.08	63.66	62.915	13879