Xtrackers MSCI Japan ESG UCITS ETF【XZMJ】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
1781281800	32.049999	0.94	3.02	32.049999	32.049999	32.049999	10600
1781195400	31.11	0.17	0.56	31.035	31.375	30.875	98715
1781109000	30.9375	-0.53	-1.68	30.945	31.3325	30.7125	126
1781022600	31.465	-0.53	-1.66	31.85	32.095	31.465	3162
1780936200	31.995	-0.09	-0.29	31.485	32.0525	31.44	1403
1780677000	32.0875	-0.48	-1.49	32.395	32.689999	32.0625	56025
1780590600	32.572499	-0.42	-1.28	32.47	32.627499	32.384999	17911
1780504200	32.994999	0.21	0.63	33.145	33.33	32.847499	5536
1780417800	32.7875	0	0.00	32.7875	32.7875	32.7875	0
1780331400	32.7875	0.26	0.78	32.935	32.9925	32.5525	8052
1780072200	32.5325	0.38	1.20	32.384999	32.63	32.3725	14063
1779985800	32.1475	0	0.00	32.1475	32.1475	32.1475	0
1779899400	32.1475	-0.33	-1.01	32.29	32.354999	32.057499	1626
1779813000	32.475	0.74	2.32	32.475	32.475	32.475	2366
1779467400	31.74	0.51	1.62	31.65	31.775	31.6075	15780
1779381000	31.2325	0.18	0.58	31.12	31.2975	31.0675	38200
1779294600	31.0525	0	0.00	31.0525	31.0525	31.0525	0
1779208200	31.0525	-0.14	-0.46	31.24	31.4075	30.975	3010
1779121800	31.195	0	0.00	31.195	31.195	31.195	0
1778862600	31.195	-0.51	-1.61	31.05	31.3825	31.05	7510
1778776200	31.705	-0.43	-1.34	31.495	31.755	31.495	165
1778689800	32.134999	0.39	1.22	32.165	32.197499	31.955	812
1778603400	31.7475	-0.12	-0.37	32.025	32.0775	31.735	45533
1778517000	31.865	0	0.00	31.865	31.865	31.865	0
1778257800	31.865	0.26	0.81	31.715	32.045	31.685	58
1778171400	31.6075	0.1	0.33	31.94	32.04	31.545	1548
1778085000	31.505	0.89	2.92	31.275	31.735	31.275	357
1777998600	30.6125	0.18	0.58	30.405	30.6125	30.295	18350
1777653000	30.435	-0.22	-0.73	30.445	30.4725	30.3375	8593
1777566600	30.6575	0.51	1.70	30.3	30.74	30.2175	29706
1777480200	30.145	-0.23	-0.75	30.295	30.42	30.0875	27865
1777393800	30.3725	-0.32	-1.05	30.445	30.56	30.2725	323
1777307400	30.695	0.08	0.26	30.505	30.9525	30.505	4858
1777048200	30.615	0	0.00	30.615	30.615	30.615	0
1776961800	30.615	0	0.01	30.375	30.6575	30.295	667
1776875400	30.6125	-0.44	-1.41	30.765	30.7875	30.58	6802
1776789000	31.05	0	0.00	31.05	31.05	31.05	0
1776702600	31.05	-0.36	-1.15	30.845	31.0525	30.7625	11497
1776443400	31.41	0.51	1.64	30.77	31.62	30.765	907
1776357000	30.9025	0.29	0.95	30.945	31.0825	30.8275	42928
1776270600	30.6125	0	0.00	30.6125	30.6125	30.6125	0
1776184200	30.6125	0.83	2.79	30.315	30.65	30.2025	218
1776097800	29.7825	0.05	0.18	29.495	29.865	29.4275	781
1775838600	29.73	0	0.00	29.73	29.73	29.73	0
1775752200	29.73	-0.74	-2.43	29.665	29.77	29.55	680
1775665800	30.47	1.94	6.79	30.105	30.6775	30.105	67526
1775579400	28.5325	-0.3	-1.04	28.94	29.0325	28.3725	640
1775147400	28.8325	-0.63	-2.12	28.475	29.065	28.2925	11609
1775061000	29.4575	1.46	5.22	29.34	29.6225	29.175	2286
1774974600	27.995	0.22	0.79	27.835	28.1675	27.775	1775
1774888200	27.775	0.17	0.62	27.82	28.0675	27.6325	437
1774632600	27.605	-0.66	-2.32	27.645	27.69	27.5925	587
1774546200	28.26	-0.64	-2.21	28.205	28.575	28.1725	67548
1774459800	28.9	0.45	1.58	28.89	29.025	28.71	93842
1774373400	28.45	0.32	1.16	28.225	28.5275	28.1175	4
1774287000	28.125	0.42	1.51	27	29.22	27	59028
1774027800	27.7075	-0.4	-1.41	28.485	28.5775	27.7025	26753
1773941400	28.105	-0.5	-1.76	28.025	28.1925	27.715	1415
1773855000	28.6075	-0.16	-0.54	28.585	28.7075	28.4925	28
1773768600	28.7625	0.06	0.21	28.51	29.0025	28.3875	3570
1773682200	28.7025	0.3	1.07	28.33	28.935	28.2275	802