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
2023-12-29 62.19 62.19 61.86 62.04 0.0M
2023-12-28 62.21 62.28 61.88 62.19 0.0M
2023-12-27 61.99 62.18 61.87 61.92 0.0M
2023-12-26 61.60 61.90 61.60 61.86 0.0M
2023-12-22 61.77 61.99 61.60 61.84 0.0M
2023-12-21 61.19 61.64 61.19 61.64 0.1M
2023-12-20 61.65 61.90 61.11 61.11 0.0M
2023-12-19 61.70 61.87 61.27 61.35 0.0M
2023-12-18 61.06 61.06 60.66 60.83 0.0M
2023-12-15 60.91 60.91 60.47 60.53 0.0M
2023-12-14 60.97 61.15 60.80 61.06 0.0M
2023-12-13 61.80 61.97 61.68 61.84 0.0M
2023-12-12 61.87 62.17 61.76 62.08 0.0M
2023-12-11 62.28 62.50 62.28 62.41 0.1M
2023-12-08 60.91 61.61 60.90 61.58 0.0M
2023-12-07 61.49 61.50 60.91 61.46 0.0M
2023-12-06 62.69 62.86 62.42 62.52 0.0M
2023-12-05 61.66 61.83 61.66 61.67 0.0M
2023-12-04 61.95 62.02 61.80 61.99 0.0M
2023-12-01 62.52 62.69 62.40 62.68 0.0M
2023-11-30 62.66 62.79 62.56 62.69 0.0M
2023-11-29 62.31 62.31 62.19 62.25 0.0M
2023-11-28 62.36 62.46 62.20 62.33 0.0M
2023-11-27 62.70 62.96 62.68 62.79 0.0M
2023-11-24 63.03 63.22 63.02 63.14 0.1M
2023-11-22 62.85 63.08 62.77 63.08 0.1M
2023-11-21 62.13 62.23 62.00 62.10 0.0M
2023-11-20 62.24 62.46 62.18 62.40 0.0M
2023-11-17 62.69 63.05 62.66 62.88 0.0M
2023-11-16 62.30 62.37 62.06 62.37 0.0M
2023-11-15 62.35 62.51 62.17 62.27 0.0M
2023-11-14 62.06 62.53 62.06 62.38 0.0M
2023-11-13 61.52 61.75 61.38 61.69 0.0M
2023-11-10 61.27 61.67 61.03 61.66 0.0M
2023-11-09 61.30 61.46 61.00 61.07 0.0M
2023-11-08 60.78 60.78 60.44 60.62 0.0M
2023-11-07 61.09 61.44 61.05 61.34 0.0M
2023-11-06 61.87 61.99 61.60 61.77 0.1M
2023-11-03 61.91 62.44 61.91 62.31 0.0M
2023-11-02 61.07 61.68 61.06 61.62 0.0M
2023-11-01 60.38 60.81 60.32 60.78 0.0M
2023-10-31 59.61 59.96 59.48 59.90 0.0M
2023-10-30 58.34 58.34 57.96 58.26 0.0M
2023-10-27 58.46 58.46 57.89 58.02 0.0M
2023-10-26 58.06 58.30 57.73 57.88 0.0M
2023-10-25 58.73 58.79 58.56 58.56 0.0M
2023-10-24 58.54 58.74 58.41 58.73 0.0M
2023-10-23 58.11 58.57 57.98 58.24 0.1M
2023-10-20 58.80 58.90 58.39 58.45 0.0M
2023-10-19 59.21 59.49 58.77 58.78 0.0M
2023-10-18 59.37 59.39 59.11 59.23 0.0M
2023-10-17 59.59 60.32 59.59 60.05 0.1M
2023-10-16 59.50 59.89 59.50 59.85 0.0M
2023-10-13 59.96 60.08 59.56 59.62 0.0M
2023-10-12 60.79 60.79 60.36 60.52 0.0M
2023-10-11 60.05 60.14 59.82 60.05 0.0M
2023-10-10 59.87 60.13 59.87 59.99 0.0M
2023-10-09 58.81 59.24 58.73 59.08 0.0M
2023-10-06 58.85 59.29 58.70 59.28 0.0M
2023-10-05 58.72 58.82 58.46 58.76 0.0M
2023-10-04 57.61 57.80 57.41 57.76 0.0M
2023-10-03 58.87 58.92 58.12 58.34 0.0M
2023-10-02 59.97 60.01 59.61 59.82 0.1M
2023-09-29 60.55 60.55 60.02 60.19 0.0M
2023-09-28 61.16 61.16 60.55 60.84 0.0M
2023-09-27 61.14 61.14 60.70 60.99 0.0M
2023-09-26 60.72 60.87 60.37 60.43 0.0M
2023-09-25 61.06 61.29 60.99 61.29 0.0M
2023-09-22 61.25 61.36 61.12 61.12 0.0M
2023-09-21 61.02 61.02 60.70 60.73 0.0M
2023-09-20 62.10 62.27 61.82 61.86 0.0M
2023-09-19 62.57 62.65 62.37 62.60 0.0M
2023-09-18 61.99 62.21 61.87 62.21 0.0M
2023-09-15 62.26 62.30 61.98 62.04 0.0M
2023-09-14 61.97 62.26 61.93 62.23 0.1M
2023-09-13 61.13 61.23 60.96 61.09 0.0M
2023-09-12 60.97 61.15 60.89 60.98 0.0M
2023-09-11 60.57 60.89 60.53 60.85 0.0M
2023-09-08 60.54 60.71 60.48 60.71 0.0M
2023-09-07 60.99 61.03 60.88 60.94 0.0M
2023-09-06 61.22 61.22 60.90 61.12 0.0M
2023-09-05 61.02 61.09 60.93 61.00 0.0M
2023-09-01 60.25 60.28 60.09 60.28 0.0M
2023-08-31 59.74 59.82 59.43 59.58 0.0M
2023-08-30 59.10 59.32 59.06 59.32 0.0M
2023-08-29 58.96 59.27 58.96 59.19 0.0M
2023-08-28 59.02 59.11 58.89 59.08 0.0M
2023-08-25 58.18 58.46 57.99 58.37 0.0M
2023-08-24 58.33 58.33 57.75 57.84 0.0M
2023-08-23 58.09 58.25 58.05 58.14 0.0M
2023-08-22 58.18 58.18 57.77 57.82 0.0M
2023-08-21 57.63 57.72 57.43 57.69 0.0M
2023-08-18 57.07 57.31 56.93 57.22 0.0M
2023-08-17 57.76 57.76 57.20 57.32 0.0M
2023-08-16 57.74 57.92 57.68 57.74 0.0M
2023-08-15 58.34 58.40 58.05 58.13 0.0M
2023-08-14 58.39 58.65 58.39 58.63 0.0M
2023-08-11 58.99 59.10 58.86 58.97 0.0M
2023-08-10 59.13 59.33 58.94 59.05 0.0M
2023-08-09 58.44 58.54 58.10 58.31 0.1M
2023-08-08 58.47 58.72 58.28 58.64 0.0M
2023-08-07 58.58 58.86 58.51 58.86 0.1M
2023-08-04 58.19 58.54 57.96 57.99 0.0M
2023-08-03 57.54 57.86 57.45 57.75 0.0M
2023-08-02 58.73 58.80 58.29 58.40 0.0M
2023-08-01 59.62 59.64 59.38 59.49 0.0M
2023-07-31 59.65 59.82 59.65 59.68 0.0M
2023-07-28 59.33 59.60 59.25 59.48 0.1M
2023-07-27 59.00 59.30 58.19 58.20 0.1M
2023-07-26 58.17 58.30 58.09 58.19 0.1M
2023-07-25 58.38 58.40 58.25 58.35 0.1M
2023-07-24 58.29 58.51 58.09 58.42 0.1M
2023-07-21 58.43 58.55 58.33 58.38 0.0M
2023-07-20 57.80 57.99 57.71 57.75 0.0M
2023-07-19 58.43 58.49 58.25 58.41 0.0M
2023-07-18 57.51 58.07 57.40 58.07 0.0M
2023-07-17 57.16 57.29 57.07 57.11 0.0M
2023-07-14 57.36 57.36 57.00 57.16 0.0M
2023-07-13 57.56 57.66 57.45 57.53 0.0M
2023-07-12 56.90 57.06 56.72 56.73 0.0M
2023-07-11 57.04 57.26 56.93 57.14 0.0M
2023-07-10 57.35 57.46 57.29 57.36 0.1M
2023-07-07 57.56 58.07 57.47 57.77 0.1M
2023-07-06 57.88 57.88 57.50 57.83 0.1M
2023-07-05 58.68 58.81 58.54 58.76 0.1M
2023-07-03 59.17 59.31 59.13 59.24 0.0M
2023-06-30 58.73 59.02 58.62 58.84 0.1M
2023-06-29 58.65 58.74 58.55 58.73 0.1M
2023-06-28 58.64 58.92 58.54 58.74 0.0M
2023-06-27 57.65 58.13 57.60 58.03 0.1M
2023-06-26 57.58 57.78 57.58 57.67 0.1M
2023-06-23 57.58 57.80 57.18 57.74 0.0M
2023-06-22 61.77 62.07 61.77 62.06 0.1M
2023-06-21 62.00 62.12 61.83 62.02 0.2M
2023-06-20 61.33 61.34 60.96 61.11 0.1M
2023-06-16 62.51 62.51 62.02 62.03 0.0M
2023-06-15 61.55 62.12 61.47 61.98 0.0M
2023-06-14 61.84 62.02 61.70 61.94 0.0M
2023-06-13 61.59 61.95 61.45 61.78 0.3M
2023-06-12 60.41 60.73 60.41 60.73 0.0M
2023-06-09 60.21 60.25 59.98 60.18 0.0M
2023-06-08 58.95 59.36 58.68 59.29 0.0M
2023-06-07 59.30 59.48 59.11 59.27 0.1M
2023-06-06 60.13 60.63 60.09 60.63 0.0M
2023-06-05 59.96 59.96 59.32 59.33 0.1M
2023-06-02 59.39 59.69 59.30 59.67 0.1M
2023-06-01 57.08 58.08 57.08 58.06 0.1M
2023-05-31 57.02 57.03 56.62 56.86 0.0M
2023-05-30 57.90 57.90 57.41 57.50 0.1M
2023-05-26 57.82 58.23 57.80 58.19 0.1M
2023-05-25 57.63 57.80 57.48 57.80 0.0M
2023-05-24 57.02 57.23 56.94 57.14 0.0M
2023-05-23 57.38 57.78 57.37 57.44 0.0M
2023-05-22 58.11 58.40 58.11 58.26 0.1M
2023-05-19 57.78 57.92 57.40 57.78 0.1M
2023-05-18 57.93 58.02 57.68 58.02 0.0M
2023-05-17 57.22 57.58 57.19 57.55 0.0M
2023-05-16 56.73 56.83 56.62 56.62 0.0M
2023-05-15 56.33 56.75 56.33 56.61 0.0M
2023-05-12 55.95 56.12 55.91 56.11 0.0M
2023-05-11 55.16 55.36 55.04 55.31 0.0M
2023-05-10 55.32 55.32 54.77 55.10 0.0M
2023-05-09 55.56 55.76 55.47 55.60 0.0M
2023-05-08 55.07 55.07 54.88 55.04 0.0M
2023-05-05 54.51 55.15 54.51 55.04 0.0M
2023-05-04 54.20 54.20 53.90 54.01 0.0M
2023-05-03 54.36 54.72 54.33 54.33 0.0M
2023-05-02 54.91 54.91 54.21 54.55 0.0M
2023-05-01 55.19 55.39 55.15 55.39 0.0M
2023-04-28 54.50 54.82 54.45 54.79 0.2M
2023-04-27 54.04 54.37 54.04 54.37 0.0M
2023-04-26 53.55 53.70 53.20 53.20 0.0M
2023-04-25 54.05 54.08 53.54 53.54 0.0M
2023-04-24 54.16 54.29 54.09 54.19 0.0M
2023-04-21 53.97 54.23 53.97 54.14 0.0M
2023-04-20 53.00 54.00 53.00 53.94 0.0M
2023-04-19 53.71 54.03 53.65 53.91 0.0M
2023-04-18 54.24 54.24 53.95 54.10 0.0M
2023-04-17 53.74 53.88 53.66 53.85 0.0M
2023-04-14 53.39 53.66 53.30 53.48 0.0M
2023-04-13 53.09 53.59 53.02 53.47 0.0M
2023-04-12 53.03 53.15 52.84 52.86 0.0M
2023-04-11 52.73 53.00 52.71 52.88 0.0M
2023-04-10 52.17 52.67 52.17 52.67 0.0M
2023-04-06 52.05 52.14 51.98 52.09 0.0M
2023-04-05 51.98 52.14 51.87 52.10 0.0M
2023-04-04 53.31 53.44 52.87 53.00 0.0M
2023-04-03 53.27 53.37 52.99 53.34 0.0M
2023-03-31 52.95 53.21 52.95 53.21 0.0M
2023-03-30 52.61 52.67 52.50 52.54 0.0M
2023-03-29 52.18 52.31 52.15 52.31 0.0M
2023-03-28 51.33 51.44 51.12 51.32 0.0M
2023-03-27 51.40 51.56 51.33 51.49 0.0M
2023-03-24 50.84 50.86 50.84 50.85 0.0M
2023-03-23 51.21 51.43 50.72 50.72 0.0M
2023-03-22 51.45 51.45 50.73 50.73 0.0M
2023-03-21 51.00 51.32 51.00 51.31 0.0M
2023-03-20 50.38 50.78 50.38 50.57 0.0M
2023-03-17 50.22 50.28 50.09 50.09 0.0M
2023-03-16 49.83 50.88 49.83 50.88 0.0M
2023-03-15 49.70 49.95 49.29 49.74 0.0M
2023-03-14 51.02 51.27 50.94 51.21 0.0M
2023-03-13 50.90 51.24 50.90 51.12 0.0M
2023-03-10 52.87 52.87 52.09 52.09 0.0M
2023-03-09 53.78 53.90 53.22 53.22 0.0M
2023-03-08 53.54 53.74 53.52 53.74 0.0M
2023-03-07 53.25 53.30 53.07 53.07 0.0M
2023-03-06 53.12 53.19 53.00 53.19 0.0M
2023-03-03 52.64 53.08 52.64 52.96 0.0M
2023-03-02 51.92 52.11 51.92 52.11 0.0M
2023-03-01 51.88 51.94 51.78 51.87 0.1M
2023-02-28 51.93 51.99 51.67 51.83 0.1M
2023-02-27 51.92 51.93 51.82 51.91 0.0M
2023-02-24 51.47 51.53 51.36 51.53 0.0M
2023-02-23 51.49 51.63 51.33 51.62 0.0M
2023-02-22 51.40 51.40 51.13 51.23 0.0M
2023-02-21 51.88 51.94 51.58 51.59 0.0M
2023-02-17 51.75 51.92 51.75 51.92 0.2M
2023-02-16 51.79 51.97 51.78 51.82 0.0M
2023-02-15 51.79 52.06 51.79 52.04 0.0M
2023-02-14 51.97 52.17 51.88 52.09 0.0M
2023-02-13 51.71 52.08 51.71 52.07 0.0M
2023-02-10 51.65 51.80 51.58 51.80 0.0M
2023-02-09 51.87 51.87 51.57 51.57 0.1M
2023-02-08 51.55 51.60 51.30 51.38 0.0M
2023-02-07 51.44 51.84 51.35 51.84 0.0M
2023-02-06 51.65 51.66 51.49 51.64 0.0M
2023-02-03 51.43 51.66 51.38 51.55 0.0M
2023-02-02 51.16 51.23 51.03 51.19 0.0M
2023-02-01 51.12 51.41 50.96 51.32 0.0M
2023-01-31 51.24 51.68 51.19 51.67 0.0M
2023-01-30 51.60 51.77 51.59 51.60 0.0M
2023-01-27 51.53 51.75 51.43 51.68 0.0M
2023-01-26 51.61 51.69 51.46 51.67 0.0M
2023-01-25 51.25 51.49 51.25 51.49 0.0M
2023-01-24 51.03 51.17 51.03 51.10 0.0M
2023-01-23 50.91 50.94 50.81 50.94 0.0M
2023-01-20 50.39 50.63 50.39 50.63 0.0M
2023-01-19 49.57 49.75 49.55 49.64 0.0M
2023-01-18 50.03 50.07 49.79 49.79 0.0M
2023-01-17 49.57 49.67 49.45 49.59 0.0M
2023-01-13 48.65 48.98 48.65 48.98 0.0M
2023-01-12 49.33 49.33 49.02 49.28 0.0M
2023-01-11 49.31 49.42 49.16 49.42 0.1M
2023-01-10 48.68 48.84 48.68 48.84 0.0M
2023-01-09 48.91 49.15 48.70 48.71 0.2M
2023-01-06 48.53 48.81 48.53 48.76 0.0M
2023-01-05 48.10 48.27 48.05 48.05 0.0M
2023-01-04 48.18 48.54 48.15 48.39 0.1M
2023-01-03 48.27 48.33 48.16 48.32 0.0M