Xtrackers MSCI Japan UCITS ETF 1C (XMJP)

XMJP
🏛️ 德国 →
82.45
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 67.03 67.29 67.03 67.25 0.0M
2023-12-28 66.65 66.88 66.51 66.82 0.0M
2023-12-27 66.43 66.60 66.02 66.19 0.0M
2023-12-22 66.24 66.64 66.12 66.60 0.0M
2023-12-21 65.96 66.27 65.82 66.26 0.0M
2023-12-20 66.21 66.32 66.05 66.11 0.0M
2023-12-19 66.20 66.31 65.72 65.72 0.0M
2023-12-18 66.09 66.38 65.66 65.76 0.0M
2023-12-15 66.35 66.72 66.30 66.36 0.0M
2023-12-14 66.68 66.72 65.94 66.10 0.0M
2023-12-13 66.45 66.52 66.34 66.45 0.0M
2023-12-12 66.56 66.58 65.63 66.48 0.0M
2023-12-11 66.72 66.93 66.50 66.84 0.0M
2023-12-08 66.25 66.51 66.18 66.43 0.0M
2023-12-07 66.60 66.62 66.08 66.46 0.0M
2023-12-06 66.81 66.82 66.52 66.52 0.0M
2023-12-05 65.39 65.58 65.12 65.58 0.0M
2023-12-04 65.49 65.77 65.43 65.49 0.0M
2023-12-01 65.45 66.00 65.39 65.98 0.0M
2023-11-30 65.47 65.57 65.29 65.42 0.0M
2023-11-29 64.84 64.98 64.80 64.89 0.0M
2023-11-28 64.80 64.95 64.51 64.95 0.0M
2023-11-27 64.95 65.20 64.80 65.12 0.0M
2023-11-24 65.23 65.27 65.11 65.22 0.0M
2023-11-23 65.24 65.32 65.15 65.24 0.0M
2023-11-22 65.04 65.43 65.03 65.34 0.0M
2023-11-21 65.00 65.10 64.82 64.92 0.0M
2023-11-20 64.78 65.04 64.73 64.74 0.0M
2023-11-17 65.32 65.45 65.15 65.15 0.0M
2023-11-16 64.31 64.45 64.23 64.34 0.0M
2023-11-15 64.43 64.76 64.35 64.41 0.0M
2023-11-14 64.23 64.64 64.14 64.48 0.0M
2023-11-13 63.99 64.39 63.99 64.39 0.0M
2023-11-10 64.24 64.24 63.83 64.19 0.0M
2023-11-09 64.09 64.40 64.00 64.38 0.0M
2023-11-08 63.67 63.94 63.47 63.47 0.0M
2023-11-07 64.15 64.66 64.08 64.59 0.0M
2023-11-06 65.30 65.30 64.99 65.02 0.0M
2023-11-03 65.52 66.03 65.41 65.95 0.1M
2023-11-02 64.58 65.12 64.56 65.12 0.0M
2023-11-01 64.03 64.48 63.88 64.43 0.0M
2023-10-31 62.43 63.48 62.43 63.46 0.1M
2023-10-30 62.83 62.87 62.12 62.26 0.0M
2023-10-27 62.79 62.90 62.26 62.35 0.0M
2023-10-26 61.93 62.40 61.90 62.22 0.0M
2023-10-25 62.93 63.22 62.77 62.93 0.0M
2023-10-24 62.17 62.80 62.16 62.66 0.0M
2023-10-23 62.55 62.55 61.98 62.28 0.0M
2023-10-20 63.06 63.09 62.65 62.65 0.0M
2023-10-19 63.56 63.74 63.42 63.47 0.0M
2023-10-18 64.23 64.35 63.98 64.00 0.0M
2023-10-17 64.47 64.62 64.19 64.57 0.0M
2023-10-16 64.27 64.58 63.94 64.55 0.0M
2023-10-13 64.92 65.00 64.63 64.68 0.0M
2023-10-12 65.53 65.73 65.35 65.37 0.0M
2023-10-11 64.70 65.06 64.58 64.58 0.0M
2023-10-10 64.97 65.08 64.67 64.90 0.0M
2023-10-09 63.74 64.06 63.63 64.06 0.0M
2023-10-06 63.75 63.92 63.63 63.72 0.0M
2023-10-05 63.82 64.13 63.75 63.85 0.0M
2023-10-04 62.58 62.99 62.50 62.71 0.0M
2023-10-03 64.22 64.57 63.71 63.81 0.0M
2023-10-02 64.85 65.03 64.74 64.90 0.0M
2023-09-29 65.39 65.47 65.20 65.22 0.0M
2023-09-28 65.92 65.93 65.54 65.87 0.1M
2023-09-27 66.15 66.44 66.15 66.20 0.0M
2023-09-26 65.92 65.92 65.67 65.76 0.0M
2023-09-25 66.25 66.37 65.97 66.34 0.0M
2023-09-22 66.07 66.51 66.07 66.41 0.0M
2023-09-21 66.42 66.42 66.01 66.10 0.0M
2023-09-20 67.14 67.23 66.96 67.21 0.0M
2023-09-19 67.70 67.97 67.60 67.67 0.0M
2023-09-18 67.35 67.43 67.10 67.16 0.0M
2023-09-15 67.90 67.90 67.44 67.48 0.0M
2023-09-14 66.77 67.71 66.74 67.67 0.0M
2023-09-13 66.10 66.15 65.83 66.15 0.0M
2023-09-12 66.31 66.38 66.17 66.17 0.0M
2023-09-11 66.07 66.17 65.82 66.01 0.0M
2023-09-08 65.71 65.71 65.41 65.66 0.0M
2023-09-07 66.04 66.35 66.04 66.20 0.0M
2023-09-06 66.35 66.50 66.14 66.14 0.0M
2023-09-05 65.77 66.13 65.70 66.08 0.0M
2023-09-04 66.08 66.15 65.85 65.85 0.0M
2023-09-01 65.25 65.58 65.12 65.35 0.0M
2023-08-31 64.20 64.71 64.20 64.58 0.0M
2023-08-30 63.71 63.79 63.42 63.51 0.0M
2023-08-29 63.78 63.94 63.56 63.94 0.0M
2023-08-28 63.74 63.93 63.62 63.88 0.0M
2023-08-25 63.14 63.28 62.99 63.23 0.0M
2023-08-24 63.72 63.72 63.03 63.05 0.0M
2023-08-23 63.08 63.55 63.08 63.54 0.0M
2023-08-22 62.48 62.95 62.48 62.85 0.0M
2023-08-21 62.24 62.36 61.89 61.91 0.0M
2023-08-18 62.09 62.20 61.90 62.13 0.0M
2023-08-17 62.23 62.45 62.13 62.20 0.0M
2023-08-16 62.60 62.60 62.35 62.49 0.0M
2023-08-15 63.15 63.15 62.67 62.84 0.0M
2023-08-14 63.47 63.55 63.25 63.43 0.0M
2023-08-11 63.90 63.99 63.79 63.79 0.0M
2023-08-10 64.02 64.19 63.91 64.07 0.0M
2023-08-09 64.02 64.04 63.46 63.48 0.0M
2023-08-08 64.10 64.23 64.03 64.04 0.0M
2023-08-07 64.53 64.58 64.35 64.45 0.0M
2023-08-04 64.13 64.24 63.82 64.10 0.0M
2023-08-03 63.64 63.73 63.27 63.62 0.0M
2023-08-02 64.41 64.51 64.07 64.12 0.0M
2023-08-01 65.67 65.71 65.06 65.06 0.0M
2023-07-31 65.66 65.81 65.31 65.64 0.0M
2023-07-28 65.70 66.17 65.63 66.08 0.0M
2023-07-27 65.23 65.79 65.06 65.71 0.0M
2023-07-26 64.60 64.72 64.37 64.50 0.0M
2023-07-25 64.23 64.60 64.18 64.52 0.0M
2023-07-24 63.81 64.29 63.81 64.29 0.0M
2023-07-21 63.80 64.03 63.72 63.96 0.0M
2023-07-20 63.60 63.89 63.56 63.88 0.0M
2023-07-19 64.59 64.62 64.22 64.38 0.0M
2023-07-18 63.63 64.20 63.52 64.20 0.0M
2023-07-17 63.24 63.33 63.09 63.19 0.0M
2023-07-14 63.67 63.75 63.34 63.39 0.0M
2023-07-13 64.04 64.34 64.04 64.19 0.0M
2023-07-12 63.59 64.10 63.47 64.07 0.0M
2023-07-11 63.65 63.91 63.51 63.89 0.0M
2023-07-10 63.32 63.88 63.30 63.74 0.0M
2023-07-07 63.66 64.05 63.52 64.05 0.0M
2023-07-06 64.28 64.31 63.36 63.43 0.0M
2023-07-05 64.57 64.64 64.32 64.54 0.1M
2023-07-04 64.60 64.64 64.40 64.42 0.0M
2023-07-03 64.97 65.27 64.82 64.84 0.0M
2023-06-30 64.35 64.57 64.26 64.57 0.0M
2023-06-29 64.18 64.47 64.09 64.33 0.0M
2023-06-28 64.27 64.50 64.08 64.50 0.0M
2023-06-27 63.44 63.45 63.13 63.36 0.0M
2023-06-26 63.66 63.83 63.48 63.55 0.0M
2023-06-23 63.83 64.26 63.62 63.68 0.0M
2023-06-22 65.02 65.13 64.69 64.95 0.0M
2023-06-21 65.47 65.76 65.25 65.33 0.0M
2023-06-20 65.02 65.16 64.73 64.98 0.1M
2023-06-19 65.52 65.64 65.28 65.28 0.0M
2023-06-16 65.84 66.39 65.84 66.09 0.0M
2023-06-15 66.46 66.62 65.88 66.09 0.0M
2023-06-14 67.35 67.67 66.96 67.17 0.0M
2023-06-13 66.43 67.28 66.43 67.21 0.0M
2023-06-12 66.02 66.19 65.90 66.17 0.0M
2023-06-09 65.24 65.98 65.24 65.86 0.0M
2023-06-08 64.65 64.87 64.41 64.66 0.0M
2023-06-07 65.45 65.45 64.96 65.16 0.0M
2023-06-06 65.96 66.53 65.96 66.50 0.0M
2023-06-05 65.45 66.00 65.23 65.23 0.0M
2023-06-02 64.52 65.33 64.50 65.17 0.0M
2023-06-01 63.64 63.84 63.53 63.74 0.0M
2023-05-31 62.81 63.02 62.47 62.58 0.0M
2023-05-30 63.32 63.47 62.99 63.01 0.0M
2023-05-29 63.41 63.41 63.12 63.25 0.0M
2023-05-26 62.99 63.67 62.97 63.53 0.0M
2023-05-25 63.07 63.38 63.00 63.13 0.0M
2023-05-24 63.12 63.19 62.68 62.89 0.0M
2023-05-23 63.31 63.54 63.06 63.54 0.0M
2023-05-22 64.05 64.07 63.85 64.04 0.0M
2023-05-19 63.85 63.89 63.51 63.51 0.0M
2023-05-18 63.54 64.05 63.54 63.76 0.0M
2023-05-17 62.85 63.43 62.85 63.37 0.0M
2023-05-16 62.98 63.11 62.90 62.93 0.0M
2023-05-15 62.73 62.88 62.59 62.85 0.0M
2023-05-12 62.31 62.81 62.27 62.60 0.0M
2023-05-11 62.03 62.13 61.79 61.96 0.0M
2023-05-10 61.38 61.74 60.73 61.48 0.0M
2023-05-09 61.73 61.88 61.57 61.88 0.0M
2023-05-08 60.74 60.98 60.69 60.92 0.0M
2023-05-05 60.61 60.95 60.50 60.92 0.0M
2023-05-04 60.06 60.52 59.86 60.47 0.0M
2023-05-03 60.00 60.10 59.89 60.01 0.0M
2023-05-02 59.94 60.16 59.59 59.60 0.0M
2023-04-28 60.30 60.31 59.87 59.91 0.0M
2023-04-27 60.03 60.56 60.03 60.56 0.0M
2023-04-26 60.17 60.17 59.72 59.93 0.0M
2023-04-25 60.07 60.60 60.07 60.53 0.0M
2023-04-24 60.44 60.46 60.15 60.31 0.0M
2023-04-21 60.68 60.69 60.43 60.52 0.0M
2023-04-20 60.49 60.53 60.11 60.52 0.0M
2023-04-19 60.41 60.41 60.14 60.28 0.0M
2023-04-18 60.68 60.95 60.58 60.70 0.0M
2023-04-17 60.30 60.54 60.21 60.44 0.0M
2023-04-14 60.16 60.28 60.08 60.12 0.0M
2023-04-13 60.06 60.14 59.70 60.10 0.0M
2023-04-12 60.03 60.25 59.70 59.81 0.0M
2023-04-11 59.90 60.05 59.73 59.81 0.0M
2023-04-06 59.95 60.42 59.69 59.72 0.0M
2023-04-05 60.27 60.27 59.86 60.03 0.0M
2023-04-04 61.05 61.26 60.68 60.75 0.0M
2023-04-03 61.08 61.13 60.84 60.91 0.0M
2023-03-31 60.38 61.01 60.28 61.01 0.0M
2023-03-30 60.53 60.53 60.03 60.21 0.0M
2023-03-29 60.36 60.44 60.03 60.20 0.0M
2023-03-28 60.18 60.18 59.89 59.93 0.0M
2023-03-27 60.16 60.16 59.96 59.98 0.0M
2023-03-24 60.01 60.16 59.74 59.84 0.0M
2023-03-23 59.33 59.66 59.21 59.60 0.0M
2023-03-22 59.43 59.64 59.42 59.43 0.0M
2023-03-21 59.65 59.65 59.38 59.38 0.0M
2023-03-20 59.42 59.73 59.35 59.51 0.0M
2023-03-17 59.67 59.88 59.15 59.17 0.0M
2023-03-16 59.17 59.58 58.87 59.36 0.0M
2023-03-15 58.47 59.15 58.34 58.68 0.0M
2023-03-14 58.72 59.09 58.48 59.01 0.0M
2023-03-13 59.89 59.98 59.36 59.36 0.0M
2023-03-10 60.71 60.84 60.46 60.77 0.0M
2023-03-09 61.83 62.16 61.82 61.87 0.0M
2023-03-08 61.18 61.72 61.12 61.53 0.0M
2023-03-07 60.99 61.24 60.99 61.08 0.0M
2023-03-06 60.93 60.98 60.74 60.80 0.0M
2023-03-03 60.32 60.80 60.28 60.80 0.0M
2023-03-02 59.18 59.66 59.18 59.56 0.0M
2023-03-01 59.70 59.78 59.30 59.38 0.0M
2023-02-28 59.46 59.78 59.37 59.65 0.0M
2023-02-27 60.07 60.09 59.79 59.83 0.0M
2023-02-24 60.13 60.13 59.46 59.46 0.0M
2023-02-23 59.73 60.00 59.63 59.82 0.0M
2023-02-22 59.48 59.66 59.30 59.57 0.0M
2023-02-21 60.06 60.19 59.81 59.81 0.0M
2023-02-20 60.32 60.51 60.23 60.31 0.0M
2023-02-17 60.09 60.34 60.03 60.19 0.0M
2023-02-16 60.52 60.96 60.17 60.40 0.0M
2023-02-15 60.29 60.58 60.25 60.37 0.0M
2023-02-14 61.07 61.07 60.55 60.67 0.0M
2023-02-13 60.95 60.95 60.74 60.90 0.0M
2023-02-10 61.37 61.61 61.24 61.40 0.0M
2023-02-09 61.25 61.37 61.16 61.19 0.0M
2023-02-08 61.21 61.21 60.80 60.80 0.0M
2023-02-07 60.73 61.05 60.64 61.05 0.0M
2023-02-06 60.50 60.50 60.13 60.49 0.1M
2023-02-03 61.07 61.07 60.38 60.75 0.1M
2023-02-02 60.27 60.90 60.16 60.88 0.0M
2023-02-01 60.39 60.44 60.25 60.40 0.0M
2023-01-31 60.72 60.78 60.37 60.68 0.0M
2023-01-30 60.94 61.05 60.66 60.99 0.0M
2023-01-27 60.91 61.16 60.82 61.13 0.0M
2023-01-26 60.80 61.01 60.63 60.73 0.0M
2023-01-25 60.65 60.81 60.45 60.66 0.0M
2023-01-24 60.29 60.39 60.00 60.39 0.0M
2023-01-23 59.53 60.04 59.53 59.96 0.0M
2023-01-20 59.92 60.00 59.60 60.00 0.0M
2023-01-19 59.94 59.98 59.50 59.74 0.1M
2023-01-18 59.41 60.42 59.31 60.01 0.0M
2023-01-17 59.29 59.86 59.20 59.86 0.0M
2023-01-16 59.01 59.06 58.83 58.94 0.0M
2023-01-13 59.04 59.14 58.67 59.08 0.0M
2023-01-12 58.34 58.95 58.33 58.56 0.0M
2023-01-11 57.86 57.98 57.76 57.85 0.0M
2023-01-10 57.51 57.62 57.32 57.42 0.0M
2023-01-09 57.91 58.21 57.85 58.13 0.0M
2023-01-06 57.38 58.01 57.35 57.93 0.0M
2023-01-05 57.22 57.48 57.07 57.30 0.0M
2023-01-04 58.46 58.46 57.87 57.99 0.0M
2023-01-03 58.70 59.23 58.53 58.67 0.0M
2023-01-02 58.36 58.65 57.90 58.64 0.0M