BMO Japan Index ETF【ZJPN.F】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
1782855600	72.08	0.14	0.19	72.08	72.08	72.08	32
1782769200	71.94	0.32	0.45	71.61	71.94	70.75	27863
1782510000	71.62	-0.26	-0.36	71.16	71.62	71.14	3644
1782423600	71.88	0.47	0.66	72.05	72.09	71.7	4442
1782337200	71.41	0	0.00	71.35	71.41	70.79	4720
1782250800	71.41	-3.03	-4.07	71.41	71.41	71.41	90
1782164400	74.44	0.76	1.03	75.67	75.67	74.41	19403
1781905200	73.68	-0.27	-0.37	75	75	73.49	2603
1781818800	73.95	1.5	2.07	73.92	74.12	73.83	31961
1781732400	72.45	0.39	0.54	72.4	73.1	72.4	9206
1781646000	72.06	0.17	0.24	72.34	72.44	72.06	2715
1781559600	71.89	1.31	1.86	71.91	71.98	71.68	8691
1781300400	70.58	0.64	0.92	70.58	70.58	70.58	0
1781214000	69.94	1.56	2.28	68.73	69.96	68.73	3507
1781127600	68.38	-1.01	-1.46	68.25	68.81	68.25	1202
1781041200	69.39	-0.34	-0.49	69.39	69.39	69.39	23
1780954800	69.73	0.51	0.74	69.92	69.92	69.7	1841
1780695600	69.22	-2.31	-3.23	71.15	71.15	69.14	12030
1780609200	71.53	0.08	0.11	71.53	71.53	71.53	106
1780522800	71.45	0.35	0.49	71.59	71.59	71.37	11722
1780436400	71.1	0.45	0.64	70.46	71.1	70.46	6804
1780350000	70.65	0.03	0.04	70.44	70.81	70.25	14010
1780090800	70.62	0.32	0.46	70.455	70.81	70.455	3315
1780004400	70.3	0.14	0.20	70.3	70.3	70.3	71
1779918000	70.16	-0.36	-0.51	70.71	70.71	70.16	304
1779831600	70.52	0.1	0.14	70.52	70.52	70.52	156
1779745200	70.42	1.01	1.46	71	71.03	70.42	402
1779486000	69.41	0.34	0.49	69.26	69.41	69.26	101
1779399600	69.07	0.05	0.07	69.18	69.18	69.07	354
1779313200	69.02	0.54	0.79	68.06	69.02	68.05	505
1779226800	68.48	-0.38	-0.55	68.68	68.68	68.48	695
1778881200	68.86	-0.57	-0.82	68.86	68.86	68.86	103
1778794800	69.43	-0.41	-0.59	69.28	69.43	69.28	415
1778708400	69.84	0.62	0.90	69.85	69.85	69.84	1075
1778622000	69.22	0.17	0.25	69.22	69.22	69.22	3
1778535600	69.05	0.31	0.45	69.05	69.05	69.05	3
1778276400	68.74	0.7	1.03	68.6	68.74	68.6	111
1778190000	68.04	-0.25	-0.37	68.42	68.43	68.04	1418
1778103600	68.29	1.18	1.76	68.29	68.29	68.29	48
1778017200	67.11	1.26	1.91	67.24	67.24	66.67	541
1777930800	65.849999	-0.23	-0.35	65.849999	65.849999	65.849999	106
1777671600	66.08	-0.24	-0.36	66.08	66.08	66.08	98
1777585200	66.319999	0.32	0.48	65.34	66.319999	65.34	538
1777498800	66	-0.37	-0.56	65.75	66.18	65.75	2424
1777412400	66.37	-0.06	-0.09	66.459999	66.47	66.37	201
1777326000	66.43	0.5	0.76	66.709999	66.709999	66.33	7303
1777066800	65.93	-0.24	-0.36	65.79	65.93	65.79	302
1776980400	66.17	-0.37	-0.56	66.42	66.42	65.87	1520
1776894000	66.54	0.37	0.56	66.53	66.54	66.37	5704
1776807600	66.17	-1.29	-1.91	66.47	66.47	66.17	1667
1776721200	67.46	-0.45	-0.66	67.25	67.46	67.23	620
1776462000	67.91	0.31	0.46	67.91	67.91	67.91	172
1776375600	67.6	0.32	0.48	67.6	67.6	67.6	8
1776289200	67.28	-0.3	-0.44	67.28	67.28	67.28	2
1776202800	67.58	0.64	0.96	67.58	67.58	67.58	18
1776116400	66.94	0.03	0.04	66.94	66.94	66.94	7
1775857200	66.91	-0.1	-0.15	66.91	66.91	66.91	1
1775770800	67.01	-0.57	-0.84	66.05	67.01	66.05	234
1775684400	67.58	2.65	4.08	67.64	67.64	67.58	641
1775598000	64.93	-0.07	-0.11	64.94	64.94	64.93	1201
1775511600	65	0.12	0.18	64.67	65	64.64	1491
1775166000	64.879999	-0.59	-0.90	64.769999	64.879999	64.769999	303