DB X-Trackers Nikkei 225 UCITS ETF (DR)【XDJP】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

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781295900	37.69	0.65	1.75	37.055	37.76	36.815	9930
1781209500	37.04	1.46	4.09	35.82	37.04	35.78	4470
1781123100	35.585	-0.39	-1.07	36.02	36.135	35.455	5152
1781036700	35.97	-0.88	-2.37	36.695	36.92	35.395	5240
1780950300	36.845	0.72	1.99	36.03	36.994999	35.51	16586
1780691100	36.125	-1.75	-4.62	37.34	37.34	36	6147
1780604700	37.875	-0.35	-0.93	37.72	37.875	37.365	5571
1780518300	38.229999	0.56	1.47	38.28	38.479999	37.965	13024
1780431900	37.674999	0.03	0.08	37.08	37.674999	37.02	7053
1780345500	37.645	0.64	1.72	37.5	37.725	37.15	13990
1780086300	37.01	0.33	0.90	37.08	37.255	36.88	10300
1779999900	36.68	0.23	0.62	36.28	36.86	36.055	4114
1779913500	36.455	-0.09	-0.25	36.479999	36.61	36.13	12031
1779827100	36.545	-0.25	-0.69	36.44	36.725	36.31	6528
1779740700	36.799999	1.15	3.23	36.39	36.799999	36.385	4040
1779481500	35.65	0.75	2.15	35.525	35.76	35.315	5455
1779395100	34.9	0.48	1.41	34.58	35	34.305	3498
1779308700	34.415	0.32	0.94	33.575	34.515	33.575	9296
1779222300	34.095	-0.25	-0.71	33.994999	34.31	33.67	4109
1779135900	34.34	-0.48	-1.36	34.415	34.65	33.905	18090
1778876700	34.815	-0.54	-1.51	34.2	34.945	34.125	12085
1778790300	35.35	-0.16	-0.45	35.35	35.43	34.92	5869
1778703900	35.51	0.54	1.54	35.335	35.595	35.235	3980
1778617500	34.97	-0.11	-0.31	35.13	35.235	34.659999	5147
1778531100	35.08	-0.66	-1.85	35.155	35.29	34.985	10315
1778271900	35.74	0.73	2.10	35.34	35.815	35.19	10910
1778185500	35.005	-0.04	-0.13	35.525	35.755	34.975	8562
1778099100	35.049999	0.95	2.80	34.595	35.185	34.57	8238
1778012700	34.095	0.69	2.05	33.695	34.095	33.565	7163
1777926300	33.409999	-0.27	-0.80	33.905	33.915	33.35	6547
1777580700	33.68	1.06	3.25	32.795	33.755	32.674999	5859
1777494300	32.619999	-0.08	-0.24	32.915	33.03	32.49	3403
1777407900	32.7	-0.75	-2.23	33.384999	33.39	32.659999	3209
1777321500	33.445	0.11	0.33	33.575	33.615	33.28	5018
1777062300	33.335	0.54	1.63	33.235	33.354999	33.015	4699
1776975900	32.799999	-0.23	-0.70	32.869999	33.034999	32.369999	4648
1776889500	33.03	0.76	2.34	33.02	33.17	32.88	8118
1776803100	32.275	-0.52	-1.59	32.884999	32.939999	32.275	8911
1776716700	32.795	-0.31	-0.92	32.6	32.825	32.515	7898
1776457500	33.1	0.31	0.93	32.354999	33.354999	32.354999	6981
1776371100	32.795	0.41	1.28	32.88	32.994999	32.57	7630
1776284700	32.38	-0.14	-0.43	32.275	32.38	32.159999	8933
1776198300	32.52	0.66	2.07	31.925	32.564999	31.9	9664
1776111900	31.86	0.18	0.57	31.44	31.865	31.285	8247
1775852700	31.68	0.16	0.49	31.805	31.845	31.495	9855
1775766300	31.525	-0.18	-0.55	31.445	31.655	31.135	14321
1775679900	31.7	1.93	6.47	31.7	32.025	31.54	20401
1775593500	29.775	-0.06	-0.18	30.135	30.305	29.605	6459
1775161500	29.83	-0.99	-3.20	29.645	30.135	29.36	10762
1775075100	30.815	0.91	3.03	30.41	30.825	30.085	20101
1774988700	29.91	0.91	3.12	29	29.91	28.94	3458
1774902300	29.005	0.13	0.47	28.935	29.445	28.89	13718
1774646700	28.87	-0.51	-1.72	29.78	29.78	28.8	18918
1774560300	29.375	-0.82	-2.70	29.995	30.01	29.335	6695
1774473900	30.19	0.56	1.87	29.93	30.325	29.93	5207
1774387500	29.635	-0.24	-0.80	29.455	29.75	29.3	7612
1774301100	29.875	1	3.45	28.6	30.19	28.27	19739
1774041900	28.88	-1.02	-3.41	29.95	30.185	28.55	11882
1773955500	29.9	-0.23	-0.75	29.99	30.075	29.37	12823
1773869100	30.125	-0.33	-1.08	31.09	31.09	30	8715
1773782700	30.455	-0.28	-0.89	30.16	30.685	30.135	7294
1773696300	30.73	0.6	1.99	30.435	30.77	30.205	7234