Xtrackers MSCI Japan Hedged Equity ETF (DBJP)

DBJP
🏛️ アメリカ →
86.05
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 48.37 48.54 48.05 48.05 0.0M
2022-12-29 49.36 49.41 49.27 49.27 0.0M
2022-12-28 49.34 49.34 48.89 48.89 0.0M
2022-12-27 49.16 49.16 48.98 49.14 0.0M
2022-12-23 48.80 49.09 48.80 49.05 0.0M
2022-12-22 48.81 48.81 48.39 48.73 0.0M
2022-12-21 49.09 49.09 48.86 48.92 0.1M
2022-12-20 48.99 49.20 48.75 48.80 0.1M
2022-12-19 50.24 50.24 50.06 50.11 0.0M
2022-12-16 50.09 50.34 50.06 50.34 0.0M
2022-12-15 50.77 50.77 50.59 50.61 0.0M
2022-12-14 51.14 51.29 50.89 50.98 0.0M
2022-12-13 51.42 51.49 51.12 51.15 0.0M
2022-12-12 51.11 51.27 50.85 51.27 0.0M
2022-12-09 50.83 51.04 50.81 50.87 0.0M
2022-12-08 50.37 50.78 50.26 50.78 0.0M
2022-12-07 50.36 50.48 50.21 50.33 0.0M
2022-12-06 50.51 50.51 50.12 50.34 0.0M
2022-12-05 50.39 50.58 50.21 50.33 0.0M
2022-12-02 50.22 50.68 50.22 50.38 0.2M
2022-12-01 51.57 51.57 51.10 51.19 0.1M
2022-11-30 51.56 51.95 51.36 51.94 0.1M
2022-11-29 51.61 51.61 51.56 51.56 0.0M
2022-11-28 52.22 52.22 51.86 51.89 0.0M
2022-11-25 52.39 52.48 52.39 52.42 0.0M
2022-11-23 52.28 52.28 52.13 52.14 0.0M
2022-11-22 51.90 52.19 51.90 52.14 0.1M
2022-11-21 51.14 51.43 51.14 51.32 0.0M
2022-11-18 51.19 51.19 51.00 51.19 0.0M
2022-11-17 50.66 51.06 50.65 51.05 0.0M
2022-11-16 50.91 50.91 50.77 50.84 0.0M
2022-11-15 51.20 51.41 50.96 50.96 0.0M
2022-11-14 50.94 51.13 50.93 50.93 0.0M
2022-11-11 51.11 51.13 50.91 51.13 0.0M
2022-11-10 50.54 51.01 50.52 50.98 0.0M
2022-11-09 50.18 50.34 49.91 50.09 0.0M
2022-11-08 50.54 50.82 50.50 50.50 0.0M
2022-11-07 50.07 50.23 49.98 50.17 0.0M
2022-11-04 49.78 49.89 49.62 49.89 0.0M
2022-11-03 49.28 49.67 49.28 49.40 0.0M
2022-11-02 49.87 49.96 49.38 49.55 0.0M
2022-11-01 50.01 50.04 49.75 49.89 0.0M
2022-10-31 49.49 49.69 49.49 49.66 0.0M
2022-10-28 49.00 49.50 49.00 49.48 0.1M
2022-10-27 48.98 49.08 48.64 48.73 0.5M
2022-10-26 49.45 49.54 49.30 49.30 0.0M
2022-10-25 49.03 49.50 49.03 49.50 0.0M
2022-10-24 48.60 48.73 48.60 48.70 0.0M
2022-10-21 48.36 48.71 48.30 48.70 0.0M
2022-10-20 48.88 48.97 48.56 48.65 0.1M
2022-10-19 48.56 48.56 48.39 48.52 0.0M
2022-10-18 48.62 48.64 48.39 48.54 0.0M
2022-10-17 48.47 48.71 48.47 48.68 0.0M
2022-10-14 48.59 48.69 48.09 48.09 0.0M
2022-10-13 46.81 48.32 46.81 48.31 0.0M
2022-10-12 47.73 47.94 47.73 47.83 0.0M
2022-10-11 47.89 48.20 47.76 47.84 0.0M
2022-10-10 48.06 48.33 48.06 48.20 0.0M
2022-10-07 48.47 48.47 48.18 48.28 0.0M
2022-10-06 48.89 48.96 48.68 48.68 0.0M
2022-10-05 48.89 49.00 48.78 48.92 0.0M
2022-10-04 48.84 49.35 48.84 49.22 0.0M
2022-10-03 47.56 48.17 47.55 48.03 0.0M
2022-09-30 47.18 47.46 47.05 47.06 0.0M
2022-09-29 47.48 47.52 47.17 47.44 0.0M
2022-09-28 47.13 47.77 47.07 47.76 0.0M
2022-09-27 47.45 47.48 46.94 47.16 0.0M
2022-09-26 47.32 47.52 47.11 47.45 0.0M
2022-09-23 47.79 47.79 47.43 47.62 0.0M
2022-09-22 48.19 48.30 48.10 48.30 0.0M
2022-09-21 48.79 48.93 48.47 48.50 0.0M
2022-09-20 49.04 49.04 48.88 49.00 0.0M
2022-09-19 48.97 49.31 48.97 49.28 0.0M
2022-09-16 49.03 49.05 49.00 49.03 0.0M
2022-09-15 49.46 49.46 49.21 49.28 0.0M
2022-09-14 49.44 49.53 49.37 49.51 0.0M
2022-09-13 49.83 49.86 49.25 49.28 0.0M
2022-09-12 50.25 50.46 50.25 50.31 0.0M
2022-09-09 49.95 50.24 49.95 50.24 0.0M
2022-09-08 49.39 49.71 49.39 49.71 0.0M
2022-09-07 49.00 49.13 48.98 49.12 0.0M
2022-09-06 48.98 49.08 48.82 48.94 0.0M
2022-09-02 49.16 49.33 48.66 48.78 0.0M
2022-09-01 49.00 49.25 48.93 49.25 0.0M
2022-08-31 49.68 49.78 49.44 49.44 0.0M
2022-08-30 49.96 49.96 49.51 49.58 0.0M
2022-08-29 49.50 49.69 49.50 49.58 0.0M
2022-08-26 50.26 50.35 49.67 49.67 0.0M
2022-08-25 50.17 50.43 50.17 50.43 0.0M
2022-08-24 50.03 50.18 50.03 50.17 0.0M
2022-08-23 50.09 50.20 49.99 50.04 0.0M
2022-08-22 50.37 50.37 50.17 50.22 0.0M
2022-08-19 50.62 50.62 50.38 50.45 0.0M
2022-08-18 50.78 50.94 50.70 50.91 0.0M
2022-08-17 50.72 50.99 50.70 50.90 0.0M
2022-08-16 50.40 50.68 50.39 50.60 0.0M
2022-08-15 50.23 50.59 50.23 50.57 0.0M
2022-08-12 50.25 50.36 50.16 50.36 0.0M
2022-08-11 49.70 49.70 49.48 49.59 0.0M
2022-08-10 49.37 49.51 49.36 49.51 0.0M
2022-08-09 48.98 49.02 48.96 48.96 0.0M
2022-08-08 49.75 49.75 49.44 49.44 0.0M
2022-08-05 49.53 49.53 49.26 49.43 0.0M
2022-08-04 49.03 49.12 48.96 48.96 0.0M
2022-08-03 49.15 49.41 49.15 49.41 0.0M
2022-08-02 49.02 49.37 49.01 49.17 0.0M
2022-08-01 49.49 49.70 49.41 49.57 0.0M
2022-07-29 49.23 49.54 49.23 49.48 0.1M
2022-07-28 49.24 49.45 49.22 49.45 0.0M
2022-07-27 49.37 49.79 49.35 49.69 0.0M
2022-07-26 49.10 49.10 48.91 49.01 0.0M
2022-07-25 49.34 49.43 49.28 49.43 0.1M
2022-07-22 49.47 49.47 49.14 49.16 0.0M
2022-07-21 49.50 49.57 49.27 49.57 0.0M
2022-07-20 49.17 49.29 49.06 49.09 0.0M
2022-07-19 48.87 48.96 48.84 48.96 0.0M
2022-07-18 48.59 48.68 48.21 48.21 0.0M
2022-07-15 48.22 48.27 48.20 48.27 0.0M
2022-07-14 47.70 47.97 47.70 47.89 0.0M
2022-07-13 47.45 47.88 47.45 47.82 0.0M
2022-07-12 47.79 48.07 47.79 47.89 0.1M
2022-07-11 48.48 48.48 48.09 48.13 0.0M
2022-07-08 48.23 48.34 48.23 48.32 0.0M
2022-07-07 47.68 48.03 47.68 48.01 0.0M
2022-07-06 47.10 47.34 46.97 47.27 0.0M
2022-07-05 46.83 47.23 46.66 47.23 0.0M
2022-07-01 46.89 47.37 46.67 47.36 0.0M
2022-06-30 47.05 47.30 46.79 47.30 0.0M
2022-06-29 47.70 47.82 47.66 47.71 0.0M
2022-06-28 48.47 48.56 47.69 47.69 0.0M
2022-06-27 47.61 47.74 47.53 47.60 0.0M
2022-06-24 47.36 47.85 47.36 47.85 0.0M
2022-06-23 47.17 47.21 46.97 47.21 0.0M
2022-06-22 47.19 47.60 47.19 47.47 0.0M
2022-06-21 47.57 47.82 47.52 47.82 0.0M
2022-06-17 46.78 46.98 46.68 46.78 0.0M
2022-06-16 46.40 46.41 46.19 46.27 0.0M
2022-06-15 47.36 47.61 47.31 47.61 0.0M
2022-06-14 47.66 47.80 47.37 47.55 0.0M
2022-06-13 47.90 47.90 47.55 47.63 0.0M
2022-06-10 49.36 49.36 48.85 48.96 0.0M
2022-06-09 50.25 50.30 49.71 49.73 0.0M
2022-06-08 50.14 50.21 50.03 50.07 0.0M
2022-06-07 49.58 50.12 49.58 50.12 0.0M
2022-06-06 49.74 49.79 49.54 49.74 0.1M
2022-06-03 49.07 49.16 48.96 49.08 0.0M
2022-06-02 49.21 49.72 49.21 49.71 0.0M
2022-06-01 49.54 49.60 49.24 49.35 0.0M
2022-05-31 48.75 48.91 48.71 48.80 0.0M
2022-05-27 48.54 48.73 48.54 48.73 0.0M
2022-05-26 48.14 48.61 48.14 48.47 0.0M
2022-05-25 48.06 48.15 47.91 48.11 0.0M
2022-05-24 47.80 47.82 47.54 47.82 0.0M
2022-05-23 48.51 48.51 48.30 48.41 0.0M
2022-05-20 47.94 47.97 47.43 47.90 0.0M
2022-05-19 47.05 47.50 47.05 47.24 0.0M
2022-05-18 47.84 47.84 46.97 47.02 0.0M
2022-05-17 47.70 48.04 47.67 48.04 0.0M
2022-05-16 47.40 47.69 47.37 47.51 0.0M
2022-05-13 47.43 47.86 47.43 47.75 0.0M
2022-05-12 46.50 46.52 46.15 46.51 0.0M
2022-05-11 46.98 47.37 46.51 46.53 0.1M
2022-05-10 47.40 47.56 46.97 47.24 0.0M
2022-05-09 47.76 47.84 47.15 47.15 0.0M
2022-05-06 48.58 48.61 48.22 48.61 0.0M
2022-05-05 49.09 49.09 48.08 48.17 0.0M
2022-05-04 48.60 49.27 48.27 49.24 0.0M
2022-05-03 48.50 48.86 48.43 48.76 0.0M
2022-05-02 48.16 48.41 47.90 48.39 0.0M
2022-04-29 49.28 49.28 48.23 48.23 0.0M
2022-04-28 48.69 49.27 48.67 49.15 0.0M
2022-04-27 47.42 47.67 47.42 47.51 0.0M
2022-04-26 47.30 47.30 46.99 46.99 0.0M
2022-04-25 47.81 48.13 47.50 48.09 0.0M
2022-04-22 48.58 48.62 48.01 48.01 0.0M
2022-04-21 49.44 49.44 48.65 48.65 0.0M
2022-04-20 48.87 48.90 48.74 48.75 0.0M
2022-04-19 48.31 48.77 48.31 48.77 0.0M
2022-04-18 48.02 48.03 48.02 48.03 0.0M
2022-04-14 48.50 48.50 48.24 48.24 0.0M
2022-04-13 48.20 48.24 48.19 48.21 0.0M
2022-04-12 47.84 47.84 47.36 47.51 0.0M
2022-04-11 48.25 48.39 48.07 48.07 0.0M
2022-04-08 48.59 48.59 48.39 48.39 0.0M
2022-04-07 48.37 48.70 48.20 48.52 0.0M
2022-04-06 48.70 48.76 48.47 48.64 0.0M
2022-04-05 49.44 49.44 49.16 49.27 0.0M
2022-04-04 50.02 50.24 50.02 50.19 0.0M
2022-04-01 49.81 49.81 49.42 49.72 0.0M
2022-03-31 49.54 49.60 49.02 49.02 0.0M
2022-03-30 50.01 50.03 49.51 49.70 0.1M
2022-03-29 50.60 50.60 50.17 50.58 0.0M
2022-03-28 49.87 50.02 49.74 50.02 0.0M
2022-03-25 50.00 50.12 49.91 50.12 0.0M
2022-03-24 50.10 50.19 50.10 50.19 0.0M
2022-03-23 49.38 49.51 49.25 49.25 0.0M
2022-03-22 49.35 49.44 49.24 49.40 0.1M
2022-03-21 48.86 48.91 48.54 48.54 0.0M
2022-03-18 48.16 48.72 48.16 48.66 0.0M
2022-03-17 47.58 47.83 47.49 47.83 0.0M
2022-03-16 47.02 47.39 46.98 47.39 0.0M
2022-03-15 45.68 46.31 45.67 46.31 0.0M
2022-03-14 45.72 45.78 45.34 45.58 0.0M
2022-03-11 45.83 45.83 45.08 45.08 0.0M
2022-03-10 45.36 45.62 45.18 45.33 0.0M
2022-03-09 44.96 45.41 44.96 45.37 0.0M
2022-03-08 44.34 44.37 43.99 44.21 0.0M
2022-03-07 45.42 45.42 44.65 44.65 0.0M
2022-03-04 46.11 46.16 45.87 46.07 0.0M
2022-03-03 47.26 47.26 46.78 46.91 0.0M
2022-03-02 46.99 47.26 46.85 47.14 0.0M
2022-03-01 47.36 47.36 46.71 46.78 0.0M
2022-02-28 47.50 47.91 47.32 47.56 0.0M
2022-02-25 47.64 48.17 47.64 48.17 0.0M
2022-02-24 46.17 47.01 46.00 47.01 0.0M
2022-02-23 47.57 47.58 47.08 47.16 0.0M
2022-02-22 47.83 47.86 47.47 47.64 0.0M
2022-02-18 48.11 48.20 47.92 47.99 0.0M
2022-02-17 48.40 48.44 48.04 48.04 0.0M
2022-02-16 48.73 49.06 48.65 48.99 0.0M
2022-02-15 48.91 49.05 48.91 49.05 0.0M
2022-02-14 48.48 48.50 48.26 48.46 0.0M
2022-02-11 49.09 49.15 48.46 48.46 0.0M
2022-02-10 49.04 49.52 48.96 49.04 0.0M
2022-02-09 49.47 49.64 49.43 49.56 0.0M
2022-02-08 48.65 49.01 48.65 48.90 0.0M
2022-02-07 48.58 48.78 48.49 48.53 0.0M
2022-02-04 48.32 48.65 48.28 48.44 0.0M
2022-02-03 48.33 48.51 47.97 47.97 0.0M
2022-02-02 48.80 48.81 48.56 48.77 0.0M
2022-02-01 48.11 48.17 47.90 48.17 0.0M
2022-01-31 47.82 48.32 47.73 48.32 0.1M
2022-01-28 46.83 47.35 46.77 47.35 0.0M
2022-01-27 47.45 47.45 47.06 47.24 0.0M
2022-01-26 48.24 48.25 47.51 47.66 0.0M
2022-01-25 47.86 48.19 47.54 48.08 0.0M
2022-01-24 48.03 48.26 47.29 48.25 0.0M
2022-01-21 48.74 48.79 48.29 48.31 0.0M
2022-01-20 49.14 49.39 48.65 48.65 0.0M
2022-01-19 49.35 49.36 48.91 48.91 0.1M
2022-01-18 49.79 49.87 49.64 49.71 0.0M
2022-01-14 50.08 50.34 50.07 50.32 0.0M
2022-01-13 50.83 50.83 50.24 50.28 0.0M
2022-01-12 51.10 51.19 50.89 51.07 0.0M
2022-01-11 50.41 50.70 50.22 50.70 0.0M
2022-01-10 50.34 50.34 49.74 50.32 0.0M
2022-01-07 50.40 50.54 50.16 50.49 0.0M
2022-01-06 50.91 51.02 50.87 50.98 0.0M
2022-01-05 51.84 51.96 51.38 51.38 0.0M
2022-01-04 51.57 51.76 51.52 51.71 0.0M
2022-01-03 50.65 50.72 50.51 50.67 0.0M