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

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	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
1775161500	61.22	-1.13	-1.81	61.11	61.22	61.11	99
1775075100	62.35	1.5	2.47	62.71	62.72	62.13	493
1774988700	60.85	0.89	1.48	59.17	60.85	59.17	1211
1774902300	59.96	0.86	1.46	59.79	59.96	59.56	1695
1774646700	59.1	-1.32	-2.18	59.69	59.69	59.1	152
1774560300	60.42	-0.66	-1.08	60.8	60.8	60.25	643
1774473900	61.08	0.92	1.53	61.53	61.53	61.08	949
1774387500	60.16	0.35	0.59	59.99	60.29	59.99	223
1774301100	59.81	0.7	1.18	57.78	59.81	57.78	511
1774041900	59.11	-1.09	-1.81	60.35	60.67	59.11	918
1773955500	60.2	-1.8	-2.90	60.49	60.49	60.2	1048
1773869100	62	0.27	0.44	62.17	62.17	62	1516
1773782700	61.73	0.36	0.59	61.16	61.89	61.16	966
1773696300	61.37	0.23	0.38	60.94	61.45	60.94	30
1773437100	61.14	-0.29	-0.47	61.14	61.14	61.14	2
1773350700	61.43	-1.11	-1.77	61.54	61.54	61.43	4
1773264300	62.54	0	0.00	62.54	62.54	62.54	0
1773177900	62.54	2.03	3.35	62.47	62.65	62.47	14
1773091500	60.51	-0.47	-0.77	60.08	60.51	60.08	1818