INAV XTRMSCI JAPAN 1D SF (I2SP)
DBI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8458 | -1.75087046705 | 48.3074 | 48.6212 | 47.1782 | 0 | 0 | IX |
| 4 | -2.2949 | -4.61226171455 | 49.7565 | 50.2854 | 47.1782 | 0 | 0 | IX |
| 12 | -3.5131 | -6.89185027082 | 50.9747 | 51.5244 | 47.1782 | 0 | 0 | IX |
| 26 | 3.9556 | 9.09207925344 | 43.506 | 52.2947 | 43.2854 | 0 | 0 | IX |
| 52 | 1.7919 | 3.92360799392 | 45.6697 | 52.2947 | 41.4008 | 0 | 0 | IX |
| 156 | 4.2174 | 9.75252172546 | 43.2442 | 52.2947 | 40.6876 | 0 | 0 | IX |
| 260 | 4.2174 | 9.75252172546 | 43.2442 | 52.2947 | 40.6876 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718987400 | 47.4616 | -0.09 | -0.18 | 47.5237 | 47.6026 | 47.411 | 0 |
| 1718901000 | 47.548 | 0.08 | 0.17 | 47.3533 | 47.6747 | 47.3157 | 0 |
| 1718814600 | 47.4695 | 0.21 | 0.45 | 47.5761 | 47.5928 | 47.433 | 0 |
| 1718728200 | 47.2558 | -0.08 | -0.17 | 47.4738 | 47.4738 | 47.1782 | 0 |
| 1718641800 | 47.3384 | -1 | -2.07 | 47.4413 | 47.4631 | 47.3303 | 0 |
| 1718382600 | 48.3399 | -0.14 | -0.29 | 48.3074 | 48.6212 | 48.2391 | 0 |
| 1718296200 | 48.4788 | -0.62 | -1.26 | 48.4951 | 48.559 | 48.4017 | 0 |
| 1718209800 | 49.0953 | -0.32 | -0.64 | 48.9329 | 49.108 | 48.6383 | 0 |
| 1718123400 | 49.4137 | -0.11 | -0.23 | 49.2992 | 49.4827 | 49.2733 | 0 |
| 1718037000 | 49.5253 | 0.4 | 0.82 | 49.5074 | 49.5768 | 49.4842 | 0 |
| 1717777800 | 49.1228 | -0.03 | -0.05 | 49.099 | 49.1749 | 48.9126 | 0 |
| 1717691400 | 49.1479 | 0.21 | 0.42 | 49.1052 | 49.1703 | 49.0145 | 0 |
| 1717605000 | 48.9403 | -0.94 | -1.89 | 48.9364 | 48.9883 | 48.8277 | 0 |
| 1717518600 | 49.8846 | -0.09 | -0.19 | 49.8666 | 50.0757 | 49.8297 | 0 |
| 1717432200 | 49.9782 | 0.45 | 0.91 | 49.9735 | 50.1068 | 49.9684 | 0 |
| 1717173000 | 49.5285 | 0.61 | 1.25 | 49.6721 | 49.6847 | 49.4548 | 0 |
| 1717086600 | 48.9162 | -0.58 | -1.18 | 49.2663 | 49.301 | 48.8862 | 0 |
| 1717000200 | 49.5008 | -0.56 | -1.11 | 49.6098 | 49.6703 | 49.4779 | 0 |
| 1716913800 | 50.0561 | -0.14 | -0.27 | 50.1544 | 50.1544 | 49.9993 | 0 |
| 1716827400 | 50.1937 | 0.45 | 0.90 | 50.2665 | 50.2854 | 50.1603 | 0 |
| 1716568200 | 49.7481 | -0.2 | -0.40 | 49.7565 | 49.7886 | 49.6891 | 0 |
| 1716481800 | 49.9466 | 0.23 | 0.46 | 50.1369 | 50.1647 | 49.9222 | 0 |
| 1716395400 | 49.7203 | -0.77 | -1.53 | 49.6724 | 49.7978 | 49.6573 | 0 |
| 1716309000 | 50.4905 | -0.09 | -0.17 | 50.3844 | 50.4993 | 50.3245 | 0 |
| 1716222600 | 50.578 | 0.32 | 0.65 | 50.6671 | 50.729 | 50.4572 | 0 |
| 1715963400 | 50.2531 | 0.22 | 0.44 | 50.1584 | 50.2759 | 50.1186 | 0 |
| 1715877000 | 50.0335 | 0.17 | 0.35 | 50.1134 | 50.1154 | 49.9668 | 0 |
| 1715790600 | 49.8592 | 0.48 | 0.96 | 49.5172 | 49.8812 | 49.5058 | 0 |
| 1715704200 | 49.3839 | 0.05 | 0.10 | 49.4933 | 49.5354 | 49.3771 | 0 |
| 1715617800 | 49.3327 | -0.18 | -0.36 | 49.4133 | 49.461 | 49.3223 | 0 |
| 1715358600 | 49.5085 | 0.18 | 0.36 | 49.568 | 49.6228 | 49.4954 | 0 |
| 1715272200 | 49.3326 | -0 | -0.01 | 49.3806 | 49.4786 | 49.3126 | 0 |
| 1715185800 | 49.3357 | -1.11 | -2.21 | 49.4771 | 49.5166 | 49.3157 | 0 |
| 1715099400 | 50.4495 | 0.22 | 0.43 | 50.5109 | 50.6385 | 50.4296 | 0 |
| 1715013000 | 50.2325 | -0.31 | -0.60 | 50.3162 | 50.3204 | 50.1824 | 0 |
| 1714753800 | 50.5382 | -0.15 | -0.30 | 50.602 | 50.7352 | 50.4922 | 0 |
| 1714667400 | 50.6927 | 0.72 | 1.44 | 50.064 | 50.7214 | 50.0419 | 0 |
| 1714494600 | 49.9743 | 1.17 | 2.40 | 49.953 | 50.0859 | 49.8079 | 0 |
| 1714408200 | 48.8041 | 0.05 | 0.11 | 48.7975 | 49.469 | 48.746 | 0 |
| 1714149000 | 48.7523 | -0.13 | -0.27 | 48.9678 | 49.259 | 48.7424 | 0 |
| 1714062600 | 48.8845 | -1.11 | -2.21 | 48.8267 | 49.0041 | 48.7817 | 0 |
| 1713976200 | 49.9905 | 1.01 | 2.06 | 50.0097 | 50.0963 | 49.9269 | 0 |
| 1713889800 | 48.9813 | 0.04 | 0.08 | 49.0834 | 49.091 | 48.8954 | 0 |
| 1713803400 | 48.9443 | 0.72 | 1.49 | 48.9233 | 48.9677 | 48.8675 | 0 |
| 1713544200 | 48.2244 | -1.07 | -2.17 | 48.2501 | 48.2798 | 48.1347 | 0 |
| 1713457800 | 49.2942 | 0.18 | 0.36 | 49.292 | 49.3488 | 49.1677 | 0 |
| 1713371400 | 49.1166 | -0.72 | -1.44 | 49.0826 | 49.1822 | 49.0287 | 0 |
| 1713285000 | 49.8342 | -1.13 | -2.21 | 49.8759 | 49.9255 | 49.7312 | 0 |
| 1713198600 | 50.9614 | -0.42 | -0.81 | 51.0733 | 51.1001 | 50.9209 | 0 |
| 1712939400 | 51.3788 | 0.28 | 0.54 | 51.3585 | 51.5244 | 51.3361 | 0 |
| 1712853000 | 51.1011 | -0.15 | -0.30 | 51.3291 | 51.3385 | 51.0307 | 0 |
| 1712766600 | 51.2545 | -0.15 | -0.30 | 51.1088 | 51.3108 | 50.9236 | 0 |
| 1712680200 | 51.4082 | 0.45 | 0.89 | 51.418 | 51.4819 | 51.2743 | 0 |
| 1712593800 | 50.9572 | 0.71 | 1.42 | 50.9083 | 51.0203 | 50.8726 | 0 |
| 1712334600 | 50.2454 | -0.88 | -1.73 | 50.4493 | 50.6327 | 50.2274 | 0 |
| 1712248200 | 51.1299 | 0.56 | 1.10 | 51.2252 | 51.2515 | 51.1092 | 0 |
| 1712161800 | 50.5735 | -0.41 | -0.80 | 50.873 | 50.8813 | 50.5405 | 0 |
| 1712075400 | 50.9824 | -0.49 | -0.95 | 50.9747 | 51.1025 | 50.9062 | 0 |
| 1711647000 | 51.4704 | -0.66 | -1.27 | 51.714 | 51.7778 | 51.4584 | 0 |
| 1711560600 | 52.1303 | 0.5 | 0.96 | 52.0251 | 52.2947 | 51.968 | 0 |
| 1711474200 | 51.6348 | 0.33 | 0.64 | 51.5266 | 51.6979 | 51.5029 | 0 |
| 1711387800 | 51.3081 | -0.74 | -1.42 | 51.3295 | 51.353 | 51.2524 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
