Xtrackers MSCI Japan Screened UCITS ETF EUR Hedged【XDNE】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
1783455900	44.01	-1.06	-2.35	44.485	44.485	44.01	1461
1783369500	45.07	0.67	1.51	44.83	45.07	44.83	2327
1783110300	44.4	0.39	0.89	44.425	44.425	44.4	419
1783023900	44.01	-0.39	-0.88	44.09	44.135	44.01	48
1782937500	44.4	-0.03	-0.07	44.18	44.42	44.165	1242
1782851100	44.43	0.98	2.27	44.06	44.43	43.86	99
1782764700	43.445	-0.25	-0.56	43.915	43.915	43.445	563
1782505500	43.69	-0.47	-1.05	43.515	43.69	43.515	1130
1782419100	44.155	0.73	1.69	44.64	44.64	44.05	2757
1782332700	43.42	-0.3	-0.67	43.505	43.675	43.42	105
1782246300	43.715	-2.11	-4.60	44.46	44.46	43.51	1527
1782159900	45.825	0.77	1.70	45.55	45.825	45.55	1229
1781900700	45.06	-0.01	-0.01	45.075	45.14	45	835
1781814300	45.065	0.66	1.49	44.68	45.165	44.68	1100
1781727900	44.405	0.56	1.27	44.205	44.405	44.205	81
1781641500	43.85	0.02	0.06	44.065	44.295	43.85	10
1781555100	43.825	0.84	1.95	43.62	44.16	43.62	1960
1781295900	42.985	0.84	2.01	42.955	43.13	42.92	248
1781209500	42.14	0.09	0.21	42.125	42.14	42.075	613
1781123100	42.049999	-0.68	-1.59	41.99	42.135	41.405	2080
1781036700	42.729999	0.03	0.08	42.729999	42.729999	42.729999	35
1780950300	42.695	-0.3	-0.69	41.595	42.695	41.595	728
1780691100	42.99	0.02	0.03	43.16	43.35	42.99	640
1780604700	42.975	0	0.00	42.975	42.975	42.975	0
1780518300	42.975	0	0.00	42.975	42.975	42.975	0
1780431900	42.975	0.2	0.47	42.975	42.975	42.975	1
1780345500	42.775	-0.2	-0.47	42.9	42.96	42.775	530
1780086300	42.975	0.58	1.37	43.375	43.375	42.76	1226
1779999900	42.395	-0.15	-0.35	42.195	42.395	42.155	5574
1779913500	42.545	-0.23	-0.53	42.549999	42.619999	42.545	290
1779827100	42.77	0.02	0.05	42.545	42.835	42.545	1140
1779740700	42.75	0.53	1.27	42.875	42.875	42.665	7
1779481500	42.215	0.58	1.38	41.975	42.215	41.96	827
1779395100	41.64	-0.13	-0.31	41.54	41.645	41.42	1723
1779308700	41.77	-0.04	-0.08	41.065	41.77	41.065	2540
1779222300	41.805	0.39	0.94	41.174999	41.805	41.174999	1171
1779135900	41.415	-0.38	-0.90	41.174999	41.485	41.17	2763
1778876700	41.79	-0.37	-0.88	41.395	41.92	40.95	1190
1778790300	42.159999	-0.3	-0.69	42.005	42.159999	42.005	240
1778703900	42.455	0.7	1.69	42.835	42.835	42.455	84
1778617500	41.75	-0.08	-0.18	41.695	42.03	41.695	933
1778531100	41.825	0.07	0.16	41.57	41.825	41.57	1075
1778271900	41.76	0.49	1.19	41.39	41.76	41.39	551
1778185500	41.27	0.14	0.33	41.965	41.965	41.27	957
1778099100	41.135	0.63	1.56	40.9	41.135	40.9	775
1778012700	40.505	0.33	0.81	39.935	40.505	39.935	304
1777926300	40.18	0.18	0.45	40.45	40.45	39.92	1045
1777580700	40	-0.33	-0.81	40.24	40.51	40	885
1777494300	40.325	-0.08	-0.19	40.305	40.405	40.29	2739
1777407900	40.4	-0.02	-0.04	40.26	40.71	40.26	48902
1777321500	40.415	0.21	0.53	40.659999	40.659999	40.415	51
1777062300	40.2	0.23	0.58	40.14	40.2	40.14	500
1776975900	39.97	-0.37	-0.92	40.174999	40.335	39.97	2020
1776889500	40.34	-0.04	-0.09	40.64	40.64	40.22	2085
1776803100	40.375	-0.61	-1.49	40.7	40.729999	40.375	185
1776716700	40.985	-0.27	-0.64	40.9	40.985	40.729999	1652
1776457500	41.25	0.17	0.41	40.625	41.25	40.625	825
1776371100	41.08	0.18	0.44	41.03	41.08	41.03	1211
1776284700	40.9	0.35	0.86	40.549999	40.9	40.549999	1085
1776198300	40.549999	0.4	1.00	40.485	40.549999	40.315	435
1776111900	40.15	-0.23	-0.56	39.909999	40.15	39.784999	441
1775852700	40.375	0.35	0.89	40.055	40.375	39.935	427
1775766300	40.02	-0.58	-1.42	39.924999	40.02	39.924999	1552
1775679900	40.595	2.11	5.47	40.565	40.95	40.465	112980