Xtrackers MSCI Japan UCITS ETF 2D USD Hedged【XMUJ】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	FU
4	0	0	0	0	0	0	0	FU
12	0	0	0	0	0	0	0	FU
26	0	0	0	0	0	0	0	FU
52	0	0	0	0	0	0	0	FU
156	0	0	0	0	0	0	0	FU
260	0	0	0	0	0	0	0	FU

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
1781036700	58.43	0.26	0.45	58.44	58.44	58.43	35
1780950300	58.17	-0.84	-1.42	58.17	58.17	58.17	5
1780691100	59.01	-0.04	-0.07	59.01	59.01	59.01	1
1780604700	59.05	0.57	0.97	59.05	59.05	59.05	2
1780518300	58.48	0	0.00	58.48	58.48	58.48	0
1780431900	58.48	0	0.00	58.48	58.48	58.48	0
1780345500	58.48	0.26	0.45	58.63	58.63	58.37	4
1780086300	58.22	0.32	0.55	58.53	58.53	58.14	97
1779999900	57.9	-0.46	-0.79	57.9	57.9	57.9	1
1779913500	58.36	0	0.00	58.36	58.36	58.36	0
1779827100	58.36	0.82	1.43	58.36	58.36	58.36	20
1779740700	57.54	0	0.00	57.54	57.54	57.54	0
1779481500	57.54	0.83	1.46	57.54	57.54	57.54	30
1779395100	56.71	0.07	0.12	57.39	57.39	56.71	46
1779308700	56.64	0	0.00	56.64	56.64	56.64	0
1779222300	56.64	0.34	0.60	57.35	57.35	56.64	85
1779135900	56.3	-0.65	-1.14	55.67	56.3	55.67	2
1778876700	56.95	0.02	0.04	56.89	56.95	56.89	21
1778790300	56.93	-0.18	-0.32	56.96	56.96	56.93	26
1778703900	57.11	0.69	1.22	57.21	57.21	57.11	4
1778617500	56.42	0.48	0.86	56.32	56.42	56.32	47
1778531100	55.94	0.27	0.49	55.94	55.94	55.94	1
1778271900	55.67	-0.18	-0.32	55.95	56.57	55.67	12
1778185500	55.85	0.71	1.29	56.37	56.37	55.85	2
1778099100	55.14	-0.15	-0.27	55.24	55.24	55.14	5
1778012700	55.29	0.97	1.79	54.41	55.29	54.41	101
1777926300	54.32	-0.17	-0.31	53.59	54.43	53.59	8
1777580700	54.49	0	0.00	54.49	54.49	54.49	0
1777494300	54.49	-0.17	-0.31	54.49	54.49	54.49	18
1777407900	54.66	0.03	0.05	54.78	54.78	54.66	79
1777321500	54.63	0.47	0.87	55.19	55.19	54.63	4
1777062300	54.16	0	0.00	54.16	54.16	54.16	0
1776975900	54.16	-0.41	-0.75	54.16	54.16	54.16	9
1776889500	54.57	-0.06	-0.11	54.62	54.62	54.57	4
1776803100	54.63	-0.25	-0.46	54.63	54.63	54.63	1
1776716700	54.88	-0.15	-0.27	54.88	54.88	54.88	1
1776457500	55.03	0.48	0.88	54.56	55.03	54.43	19
1776371100	54.55	0	0.00	54.55	54.55	54.55	0
1776284700	54.55	0.18	0.33	54.58	54.58	54.55	7
1776198300	54.37	-1.07	-1.93	54.36	54.37	54.36	351
1776111900	55.44	1.23	2.27	54.01	55.44	53.97	58
1775852700	54.21	0.02	0.04	54.21	54.21	54.21	3
1775766300	54.19	-1.18	-2.13	55	55	54.19	37
1775679900	55.37	1.86	3.48	57.45	57.45	54.74	194
1775593500	53.51	0.63	1.19	53.51	53.51	53.51	1
1775161500	52.88	-0.82	-1.53	53.09	53.09	52.88	13
1775075100	53.7	1.44	2.76	54.47	54.47	53.23	10
1774988700	52.26	0.08	0.15	52.26	52.26	52.26	1
1774902300	52.18	0.25	0.48	52.18	52.18	52.18	1
1774646700	51.93	-0.94	-1.78	51.93	51.93	51.93	4
1774560300	52.87	0.65	1.24	52.89	52.89	52.8	14
1774473900	52.22	0.15	0.29	53.2	53.2	52.22	2
1774387500	52.07	0.48	0.93	52.07	52.07	52.07	1
1774301100	51.59	0.39	0.76	50.71	51.99	50.71	1552
1774041900	51.2	-1.38	-2.62	52.61	52.61	51.2	124
1773955500	52.58	-0.86	-1.61	52.58	52.58	52.58	1
1773869100	53.44	0.36	0.68	53.89	53.89	53.44	6
1773782700	53.08	0.27	0.51	53.13	53.13	53.08	4
1773696300	52.81	-0.77	-1.44	52.81	52.81	52.81	1
1773437100	53.58	0.33	0.62	52.42	53.58	52.32	208
1773350700	53.25	-0.13	-0.24	53.25	53.25	53.25	1
1773264300	53.38	-1.22	-2.23	53.24	53.38	53.21	4
1773177900	54.6	2.85	5.51	53.48	54.6	53.42	1011