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

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
1783110300	20.3	0.25	1.25	20.239999	20.3	20.239999	42
1783023900	20.05	-0.12	-0.57	20.17	20.17	20.05	22
1782937500	20.165	0.09	0.42	20.065	20.165	20.065	315
1782851100	20.079999	0.25	1.25	20.085	20.085	19.952	10
1782764700	19.832	-0.1	-0.48	19.963999	19.963999	19.832	45
1782505500	19.928	-0.44	-2.15	19.94	19.972	19.92	1421
1782419100	20.364999	0.41	2.07	20.355	20.364999	20.335	847
1782332700	19.952	0.05	0.23	20.035	20.035	19.952	813
1782246300	19.905999	-0.85	-4.09	20.385	20.385	19.905999	658
1782159900	20.755	0.25	1.24	20.565	20.755	20.565	693
1781900700	20.5	0.1	0.49	20.39	20.52	20.39	154
1781814300	20.399999	0.22	1.12	20.465	20.465	20.399999	198
1781727900	20.175	0.16	0.80	20.024999	20.175	20.024999	90
1781641500	20.015	0.14	0.70	19.946	20.015	19.946	451
1781555100	19.876	0.39	2.01	19.905999	19.957999	19.841999	851
1781295900	19.484	0.13	0.66	19.484	19.484	19.484	419
1781209500	19.356	0.31	1.61	18.982	19.356	18.982	332
1781123100	19.05	-0.45	-2.29	19.034	19.059999	19.026	75
1781036700	19.495999	0.06	0.32	19.398	19.495999	19.312	581
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