Xtrackers MSCI Japan UCITS ETF【XM1D】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

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	68.758	0.3	0.44	68.852	68.852	68.758	4
1783023900	68.453999	0.08	0.11	67.982	68.48	67.982	1096
1782937500	68.378	0.33	0.49	68.078	68.378	67.878	90
1782851100	68.044	0.65	0.97	67.934	68.489999	67.712	8
1782764700	67.392	-0.16	-0.24	67.744	67.786	67.392	2114
1782505500	67.552	-1.17	-1.71	67.876	67.91	67.552	40
1782419100	68.724	0.52	0.76	68.971999	69.099999	68.724	337
1782332700	68.206	0.21	0.31	68.074	68.206	68.074	296
1782246300	67.992	-2.44	-3.46	68.79	68.8	67.792	1395
1782159900	70.428	0.64	0.91	70.428	70.428	70.428	8
1781900700	69.792	0.14	0.21	69.428	69.959999	68.888	1148
1781814300	69.648	0.62	0.90	69.709999	69.709999	69.648	153
1781727900	69.028	1.53	2.26	69.028	69.028	69.028	150
1781641500	67.5	0.24	0.36	67.812	68.032	67.5	150
1781555100	67.258	1.06	1.60	67.77	67.77	67.258	678
1781295900	66.196	1.47	2.28	66.081998	66.348	66.078	701
1781209500	64.721999	0.12	0.19	64.367999	65.099999	64.11	81
1781123100	64.602	-1.44	-2.18	64.812	64.812	64.306	634
1781036700	66.044	0.09	0.13	66.122	66.122	66.044	360
1780950300	65.958	-0.55	-0.83	65.134	65.958	65.134	68
1780691100	66.507999	-0.34	-0.50	66.436	66.706	66.29	804
1780604700	66.843999	-0.5	-0.74	67.028	67.028	66.843999	4
1780518300	67.34	0.95	1.43	67.408	67.408	67.34	1386
1780431900	66.391999	0.24	0.36	66.146	66.391999	65.748	148
1780345500	66.152	0.25	0.38	66.028	66.313998	66.028	68
1780086300	65.904	0.6	0.92	66.391999	66.662	65.904	33
1779999900	65.302	-0.45	-0.69	65.45	65.45	65.302	83
1779913500	65.756	-0.47	-0.72	65.756	65.756	65.756	563
1779827100	66.23	0.66	1.01	65.989999	66.23	65.989999	43
1779740700	65.569998	0	0.00	65.569998	65.569998	65.569998	0
1779481500	65.569998	1.02	1.58	65.41	65.569998	65.29	6
1779395100	64.55	-0.07	-0.11	64.55	64.55	64.55	1
1779308700	64.62	-0.36	-0.55	64.129999	64.62	64.129999	74
1779222300	64.98	-0.15	-0.23	65.17	65.17	64.98	81
1779135900	65.129999	-0.18	-0.28	64.349999	65.23	64.349999	695
1778876700	65.31	-0.62	-0.94	65	65.42	65	37
1778790300	65.93	-0.31	-0.47	65.53	65.93	65.53	6
1778703900	66.239999	0.65	0.99	66.269999	66.33	66.18	37
1778617500	65.59	0.31	0.47	65.36	65.59	65.36	605
1778531100	65.28	-0.04	-0.06	65.319998	65.319998	64.97	28
1778271900	65.319998	0.31	0.48	65.269999	65.59	65.239999	993
1778185500	65.01	-0.07	-0.11	65.86	65.86	65.01	708
1778099100	65.08	1.34	2.10	65.08	65.08	65.08	1
1778012700	63.74	0.47	0.74	63.28	63.74	63.22	215
1777926300	63.27	0.72	1.15	63.7	63.7	62.69	784
1777580700	62.55	-0.03	-0.05	62.47	62.55	62.32	37
1777494300	62.58	0	0.00	62.58	62.58	62.58	0
1777407900	62.58	0.05	0.08	63.25	63.3	62.58	24
1777321500	62.53	0.56	0.90	62.39	62.71	62.39	676
1777062300	61.97	-0.12	-0.19	62.12	62.12	61.97	256
1776975900	62.09	-0.3	-0.48	62.2	62.2	62.09	4
1776889500	62.39	-0.43	-0.68	62.77	62.77	62.39	149
1776803100	62.82	-0.48	-0.76	62.85	62.92	62.82	277
1776716700	63.3	-0.47	-0.74	63	63.34	63	1445
1776457500	63.77	0.28	0.44	62.2	63.77	62.2	856
1776371100	63.49	0.62	0.99	63.39	63.49	63.39	527
1776284700	62.87	-0.43	-0.68	62.75	62.9	62.67	2518
1776198300	63.3	1.16	1.87	62.63	63.3	62.45	36
1776111900	62.14	-0.71	-1.13	62.14	62.14	62.14	1
1775852700	62.85	0.38	0.61	62.85	62.85	62.85	1
1775766300	62.47	-1.28	-2.01	62.38	62.47	62.38	360
1775679900	63.75	3.04	5.01	63.7	63.95	63.7	1437
1775593500	60.71	-0.51	-0.83	61.71	61.89	60.46	1000