Xtrackers MSCI Japan Screened UCITS ETF【XDNY】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
1780950300	19.434	-0.17	-0.85	19.09	19.434	19.09	90
1780691100	19.6	-0.03	-0.14	19.506	19.6	19.486	102
1780604700	19.628	-0.19	-0.98	19.726	19.726	19.628	1026
1780518300	19.822	0.4	2.05	19.93	19.93	19.822	251
1780431900	19.424	-0.02	-0.08	19.48	19.48	19.396	50
1780345500	19.44	-0.04	-0.18	19.484	19.484	19.434	176
1780086300	19.476	0.22	1.12	19.642	19.688	19.476	17
1779999900	19.26	-0.05	-0.27	19.202	19.26	19.198	123
1779913500	19.312	-0.15	-0.75	19.39	19.39	19.312	124
1779827100	19.457999	-0	-0.02	19.418	19.476	19.386	962
1779740700	19.462	0.23	1.20	19.542	19.542	19.462	36
1779481500	19.232	0.29	1.53	19.23	19.232	19.18	2003
1779395100	18.942	-0.13	-0.68	19.078	19.078	18.931999	31
1779308700	19.072	-0.04	-0.20	18.786	19.072	18.762	108
1779222300	19.11	0.18	0.97	18.776	19.11	18.776	1249
1779135900	18.925999	-0.11	-0.59	18.896	18.925999	18.745999	1247
1778876700	19.038	-0.18	-0.92	18.982	19.152	18.707999	965
1778790300	19.213999	-0.14	-0.70	19.213999	19.213999	19.213999	50
1778703900	19.35	0.24	1.25	19.302	19.424	19.302	48
1778617500	19.111999	0.05	0.26	19.068	19.117999	19.068	199
1778531100	19.062	-0.03	-0.17	18.918	19.062	18.835999	623
1778271900	19.094	0.09	0.49	19.018	19.094	18.938	8165
1778185500	19	0.02	0.13	19.302	19.302	19	621
1778099100	18.976	0.52	2.84	18.904	18.976	18.904	127
1778012700	18.452	-0.03	-0.14	18.44	18.452	18.393999	172
1777926300	18.478	0.01	0.04	18.559999	18.559999	18.292	479
1777580700	18.47	0.27	1.51	18.238	18.47	18.198	1034
1777494300	18.196	-0.02	-0.09	18.27	18.271999	18.196	706
1777407900	18.212	-0.06	-0.32	18.277999	18.43	18.212	5054
1777321500	18.27	0.15	0.85	18.384	18.384	18.254	927
1777062300	18.116	-0.12	-0.64	18.462	18.462	18.116	69
1776975900	18.232	-0.04	-0.22	18.21	18.258	18.204	104
1776889500	18.271999	-0.1	-0.57	18.361999	18.361999	18.202	283
1776803100	18.376	-0.07	-0.39	18.634	18.634	18.324	1056
1776716700	18.448	0.18	0.96	18.489999	18.489999	18.416	99
1776457500	18.271999	-0.24	-1.31	18.32	18.32	18.271999	5
1776371100	18.514	0.17	0.90	18.6	18.6	18.482	89
1776284700	18.348	-0.11	-0.57	18.236	18.35	18.234	1624
1776198300	18.454	0.37	2.07	18.204	18.454	18.204	366
1776111900	18.079999	-0.14	-0.78	18.056	18.079999	18.056	43
1775852700	18.222	0.02	0.12	18.148	18.222	18.123999	162
1775766300	18.2	-0.34	-1.84	18.318	18.318	18.143999	305
1775679900	18.542	0.82	4.65	18.393999	18.542	18.393999	26
1775593500	17.718	-0.06	-0.36	17.914	18.026	17.614	207
1775161500	17.782	-0.52	-2.86	17.79	17.79	17.782	27
1775075100	18.306	0.87	4.99	18.143999	18.306	18.068	953
1774988700	17.436	-0.01	-0.03	17.436	17.436	17.436	6
1774902300	17.442	0.16	0.91	17.34	17.478	17.34	1007
1774646700	17.284	-0.36	-2.03	17.77	17.77	17.284	131
1774560300	17.642	-0.15	-0.84	17.776	17.776	17.623999	1631
1774473900	17.792	0.24	1.34	17.808	17.91	17.792	297
1774387500	17.556	-0.09	-0.51	17.466	17.556	17.462	102
1774301100	17.646	0.07	0.39	17.014	17.646	17.014	23
1774041900	17.578	0.08	0.46	17.754	17.754	17.578	56
1773955500	17.498	-0.38	-2.14	17.636	17.64	17.498	393
1773869100	17.88	0.02	0.12	18.202	18.202	17.88	1600
1773782700	17.858	-0.11	-0.60	17.797999	17.858	17.748	24
1773696300	17.966	0.19	1.07	17.816	17.966	17.684	60
1773437100	17.776	0.03	0.15	17.765999	17.776	17.598	423
1773350700	17.75	-0.17	-0.94	17.75	17.75	17.75	22
1773264300	17.918	-0.06	-0.36	18.11	18.11	17.864	259
1773177900	17.982	0.34	1.94	18.018	18.188	17.966	845
1773091500	17.64	-0.07	-0.40	17.436	17.64	17.436	572