SPDR MSCI Japan UCITS ETF (ZPDJ)
TG
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 |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728073560 | 56.682 | 1.34 | 2.42 | 56.682 | 56.682 | 56.682 | 20 |
1727987220 | 55.3441 | -1.2 | -2.11 | 55.7579 | 55.7579 | 55.3441 | 214 |
1727900820 | 56.5393 | 0 | 0.00 | 56.5393 | 56.5393 | 56.5393 | 0 |
1727814420 | 56.5393 | 0.61 | 1.09 | 56.2938 | 56.5393 | 56.2938 | 83 |
1727728020 | 55.9281 | 0.02 | 0.03 | 55.9279 | 55.9281 | 55.9279 | 4000 |
1727468760 | 55.9099 | -0.86 | -1.52 | 55.9099 | 55.9099 | 55.9099 | 158 |
1727382360 | 56.7725 | 1.02 | 1.84 | 56.5639 | 56.7725 | 56.5639 | 44 |
1727295960 | 55.7479 | 0 | 0.00 | 55.7479 | 55.7479 | 55.7479 | 0 |
1727209560 | 55.7479 | 0 | 0.00 | 55.7479 | 55.7479 | 55.7479 | 0 |
1727123160 | 55.7479 | 0.44 | 0.79 | 55.7479 | 55.7479 | 55.7479 | 2 |
1726864020 | 55.31 | 1.4 | 2.60 | 55.31 | 55.31 | 55.31 | 120 |
1726777620 | 53.9084 | 0 | 0.00 | 53.9084 | 53.9084 | 53.9084 | 0 |
1726691220 | 53.9084 | -0.47 | -0.86 | 53.9084 | 53.9084 | 53.9084 | 1 |
1726604760 | 54.3785 | -0.15 | -0.27 | 54.3785 | 54.3785 | 54.3785 | 23 |
1726518420 | 54.5261 | 0.01 | 0.02 | 54.8399 | 54.8399 | 54.5261 | 9 |
1726259160 | 54.5165 | 0.55 | 1.01 | 54.5165 | 54.5165 | 54.5165 | 24 |
1726172760 | 53.9699 | 0 | 0.00 | 53.9699 | 53.9699 | 53.9699 | 0 |
1726086360 | 53.9699 | 0 | 0.00 | 53.9699 | 53.9699 | 53.9699 | 0 |
1725999960 | 53.9699 | -0.46 | -0.84 | 53.8422 | 53.9699 | 53.8422 | 186 |
1725913620 | 54.4297 | 0.95 | 1.78 | 54.5779 | 54.5779 | 54.4297 | 5 |
1725654360 | 53.4791 | -1.32 | -2.41 | 54.4059 | 54.4059 | 53.4791 | 105 |
1725567960 | 54.798 | 0.1 | 0.17 | 54.8303 | 54.9199 | 54.798 | 49 |
1725481560 | 54.7025 | -1.38 | -2.46 | 54.7025 | 54.7025 | 54.7025 | 20 |
1725395160 | 56.0824 | 0 | 0.00 | 56.0824 | 56.0824 | 56.0824 | 0 |
1725308760 | 56.0824 | -0.62 | -1.09 | 56.3695 | 56.3695 | 56.0824 | 23 |
1725049560 | 56.7 | 0.52 | 0.92 | 56.7 | 56.7 | 56.7 | 10 |
1724963160 | 56.185 | 0.53 | 0.95 | 56.185 | 56.185 | 56.185 | 16 |
1724876820 | 55.6537 | 0 | 0.00 | 55.6537 | 55.6537 | 55.6537 | 0 |
1724790420 | 55.6537 | 0 | 0.00 | 55.6537 | 55.6537 | 55.6537 | 0 |
1724704020 | 55.6537 | 0 | 0.00 | 55.6537 | 55.6537 | 55.6537 | 0 |
1724444820 | 55.6537 | 0.4 | 0.73 | 55.6537 | 55.6537 | 55.6537 | 2 |
1724358360 | 55.25 | 0 | 0.00 | 55.25 | 55.25 | 55.25 | 0 |
1724271960 | 55.25 | 0.48 | 0.88 | 54.9426 | 55.25 | 54.9426 | 103 |
1724185560 | 54.768 | 0.13 | 0.24 | 54.768 | 54.768 | 54.768 | 20 |
1724099220 | 54.6387 | 0.2 | 0.36 | 54.6387 | 54.6387 | 54.6387 | 1 |
1723840020 | 54.44 | -0.04 | -0.08 | 54.44 | 54.44 | 54.44 | 30 |
1723753620 | 54.4839 | 1.35 | 2.54 | 53.8679 | 54.4839 | 53.7399 | 98 |
1723667160 | 53.1354 | 0.91 | 1.75 | 53.1354 | 53.1354 | 53.1354 | 60 |
1723580760 | 52.2236 | 0 | 0.00 | 52.2236 | 52.2236 | 52.2236 | 0 |
1723494360 | 52.2236 | 0.51 | 0.99 | 51.9446 | 52.2236 | 51.9446 | 212 |
1723235220 | 51.71 | -0.37 | -0.71 | 51.71 | 51.71 | 51.71 | 100 |
1723148820 | 52.0809 | -0.07 | -0.14 | 52.0809 | 52.0809 | 52.0809 | 9 |
1723062360 | 52.1534 | 1.92 | 3.82 | 51.9179 | 52.1534 | 51.9179 | 91 |
1722975960 | 50.2326 | 0.28 | 0.57 | 50.4403 | 50.4403 | 49.2207 | 1172 |
1722889620 | 49.9482 | -0.94 | -1.84 | 47.0623 | 49.9482 | 47.0623 | 399 |
1722630360 | 50.8856 | -4.3 | -7.80 | 52.5306 | 52.7866 | 50.8856 | 911 |
1722544020 | 55.1899 | -0.13 | -0.24 | 55.6399 | 55.6399 | 55.1899 | 15 |
1722457620 | 55.3221 | 0 | 0.00 | 55.3221 | 55.3221 | 55.3221 | 0 |
1722371220 | 55.3221 | 0.09 | 0.17 | 55.3221 | 55.3221 | 55.3221 | 2100 |
1722284760 | 55.2295 | 0.84 | 1.54 | 55.3539 | 55.3539 | 55.2295 | 70 |
1722025620 | 54.3909 | 0.3 | 0.55 | 54.3909 | 54.3909 | 54.3909 | 85 |
1721939160 | 54.0946 | -1.86 | -3.33 | 54.26 | 54.26 | 54.0946 | 608 |
1721852820 | 55.9588 | 0 | 0.00 | 55.9588 | 55.9588 | 55.9588 | 0 |
1721766420 | 55.9588 | 0.15 | 0.28 | 55.8966 | 55.9588 | 55.8966 | 284 |
1721679960 | 55.8039 | -0.01 | -0.02 | 55.487 | 55.8039 | 55.487 | 733 |
1721420760 | 55.8132 | -0.6 | -1.07 | 55.9789 | 55.9789 | 55.8132 | 37 |
1721334360 | 56.4141 | -0.28 | -0.49 | 56.4799 | 56.4799 | 56.4141 | 18 |
1721248020 | 56.69 | 0.04 | 0.08 | 56.69 | 56.69 | 56.69 | 150 |
1721161560 | 56.6465 | 0.01 | 0.02 | 56.6465 | 56.6465 | 56.6465 | 1 |
1721075160 | 56.6368 | -0.11 | -0.19 | 56.8359 | 56.8359 | 56.6297 | 7 |
1720815960 | 56.7461 | -0.23 | -0.40 | 56.32 | 56.7461 | 56.32 | 175 |
1720729620 | 56.9739 | 0 | 0.00 | 56.9739 | 56.9739 | 56.9739 | 0 |
1720643220 | 56.9739 | 1.11 | 1.99 | 56.9739 | 56.9739 | 56.9739 | 52 |
1720556760 | 55.8639 | 0 | 0.00 | 55.8639 | 55.8639 | 55.8639 | 0 |
1720470360 | 55.8639 | -0.13 | -0.23 | 55.7598 | 55.8639 | 55.7598 | 3 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約