Xtrackers MSCI Japan ESG UCITS ETF【XZMJ】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
1780691100	27.56	-0.45	-1.61	27.905	27.96	27.56	3850
1780604700	28.01	-0.39	-1.37	27.97	28.01	27.915	47629
1780518300	28.4	0.41	1.48	28.7	28.7	28.4	553
1780431900	27.985	-0.28	-0.99	28.205	28.205	27.985	1319
1780345500	28.265	0.23	0.82	28.2	28.265	28.09	546
1780086300	28.035	0.2	0.70	27.92	28.035	27.92	1270
1779999900	27.84	0.17	0.61	27.59	27.84	27.59	2185
1779913500	27.67	-0.23	-0.82	27.67	27.71	27.635	306
1779827100	27.9	0.15	0.52	27.805	28	27.71	5013
1779740700	27.755	0.41	1.50	27.555	27.755	27.555	1575
1779481500	27.345	0.41	1.52	27.31	27.345	27.27	117
1779395100	26.935	0	0.02	27	27	26.825	12
1779308700	26.93	0.2	0.73	26.5	26.93	26.5	1160
1779222300	26.735	0.18	0.70	26.755	26.97	26.735	922
1779135900	26.55	-0.21	-0.78	26.63	26.63	26.55	1106
1778876700	26.76	-0.37	-1.35	26.99	26.99	26.755	2037
1778790300	27.125	-0.37	-1.33	27.14	27.14	26.97	3055
1778703900	27.49	0.29	1.05	27.55	27.55	27.49	163
1778617500	27.205	0.06	0.24	27.22	27.22	27.205	1079
1778531100	27.14	0.04	0.15	27.065	27.14	27.065	2368
1778271900	27.1	0.21	0.78	27	27.1	26.955	285
1778185500	26.89	0.05	0.19	27.32	27.32	26.875	4965
1778099100	26.84	0.77	2.95	26.47	26.84	26.47	322
1778012700	26.07	0.1	0.39	25.92	26.07	25.92	2735
1777926300	25.97	-0.14	-0.52	26.05	26.09	25.805	241
1777580700	26.105	0.4	1.56	25.805	26.105	25.78	692
1777494300	25.705	-0.23	-0.89	25.89	25.89	25.705	1590
1777407900	25.935	-0.27	-1.01	26.3	26.3	25.935	1225
1777321500	26.2	0.26	1.00	26.2	26.2	26.2	12
1777062300	25.94	-0.21	-0.78	26.165	26.165	25.925	53
1776975900	26.145	0.04	0.17	26.005	26.145	25.94	256
1776889500	26.1	0.13	0.50	26.26	26.26	26.1	2328
1776803100	25.97	-0.26	-0.97	26.3	26.315	25.955	2674
1776716700	26.225	-0.22	-0.83	26.225	26.225	26.225	79
1776457500	26.445	0.18	0.69	26	26.445	26	6
1776371100	26.265	0.18	0.69	26.255	26.3	26.2	1909
1776284700	26.085	0.18	0.68	26.08	26.085	26.02	1566
1776198300	25.91	0.55	2.15	25.91	25.91	25.91	4
1776111900	25.365	-0.22	-0.84	25.23	25.365	25.23	10
1775852700	25.58	0.15	0.59	25.435	25.58	25.435	118
1775766300	25.43	-0.55	-2.12	25.63	25.63	25.43	463
1775679900	25.98	1.26	5.10	25.96	26.11	25.83	2630
1775593500	24.72	-0.32	-1.26	24.99	25.12	24.72	685
1775161500	25.035	-0.31	-1.22	24.735	25.035	24.735	370
1775075100	25.345	0.68	2.76	25.395	25.445	25.19	522
1774988700	24.665	0.38	1.59	24.3	24.665	24.3	2513
1774902300	24.28	0.35	1.46	24.225	24.315	24.17	3986
1774646700	23.93	-0.56	-2.29	24.605	24.605	23.93	1233
1774560300	24.49	-0.52	-2.06	24.635	24.635	24.49	551
1774473900	25.005	0.53	2.17	25.08	25.08	24.98	236
1774387500	24.475	-0.05	-0.20	24.485	24.59	24.395	2665
1774301100	24.525	0.49	2.06	23.32	24.525	23.32	2755
1774041900	24.03	-0.17	-0.70	24.31	24.435	24.03	702
1773955500	24.2	-0.71	-2.85	24.365	24.435	24.2	278
1773869100	24.91	0.13	0.50	25.095	25.095	24.91	646
1773782700	24.785	-0.26	-1.02	24.73	24.785	24.73	3
1773696300	25.04	0.14	0.56	24.85	25.11	24.755	634
1773437100	24.9	0.1	0.40	24.85	25.095	24.85	1016
1773350700	24.8	-0.19	-0.76	25.155	25.155	24.8	1124
1773264300	24.99	-0.48	-1.87	24.99	24.99	24.99	1
1773177900	25.465	0.77	3.12	25.28	25.49	25.28	426
1773091500	24.695	-0.29	-1.16	24.325	24.725	24.19	8117