[1385 東証] UBS ETF ユーロ圏大型株50(ユーロ・ストックス50) 日足 時系列データ

[1385 東証] UBS ETF ユーロ圏大型株50(ユーロ・ストックス50)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-234110.004110.004080.004085.00106434115
2017-03-224120.004120.004085.004090.002791143260
2017-03-214130.004155.004125.004130.0011784867950
2017-03-174150.004185.004150.004160.007683210500
2017-03-164120.004140.004120.004135.002290915
2017-03-154125.004130.004120.004120.004511859955
2017-03-144165.004165.004145.004155.002541056395
2017-03-134150.004170.004150.004155.003331384805
2017-03-104115.004145.004115.004145.007142949795
2017-03-094040.004055.004040.004045.002497260
2017-03-084055.004055.004020.004030.006662684695
2017-03-074055.004075.004040.004065.004191698015
2017-03-064040.004070.004040.004060.003221307885
2017-03-034035.004040.004020.004020.0068274080
2017-03-024010.004050.003995.004040.0013895608540
2017-03-013945.003950.003945.003950.0036142155
2017-02-283925.003930.003915.003930.00174682735
2017-02-273930.003930.003895.003900.0010554112240
2017-02-243950.003960.003945.003960.002661050950
2017-02-233970.003975.003970.003975.0035138955
2017-02-223970.003990.003970.003970.006732673960
2017-02-213955.003955.003940.003950.00124489255
2017-02-203965.003965.003940.003955.002751087625
2017-02-173975.003985.003975.003975.0010914336965
2017-02-163980.003990.003975.003990.004341728770
2017-02-153970.003990.003970.003980.007002783030
2017-02-143925.003950.003925.003935.00233918365
2017-02-133945.003945.003925.003935.002951160760
2017-02-103920.003940.003920.003935.005312090000
2017-02-093890.003890.003840.003850.0021278181020
2017-02-083845.003855.003845.003850.0058223180
2017-02-073880.003895.003830.003840.0014825707240
2017-02-063915.003945.003915.003940.00231906075
2017-02-033935.003935.003910.003925.00155607095
2017-02-023950.003950.003910.003910.00115450215
2017-02-013965.003965.003910.003925.00155608400
2017-01-313965.004000.003930.003930.005882326485
2017-01-304030.004035.004020.004025.005492210240
2017-01-274030.004050.004030.004050.0019577895255
2017-01-264035.004050.004020.004030.004341752435
2017-01-254015.004020.003980.004000.00104416155
2017-01-243970.003970.003950.003955.003771494420
2017-01-234000.004000.003985.003985.0029115965
2017-01-204010.004020.003990.004020.005982389945
2017-01-194010.004010.003990.004010.00156624410
2017-01-183945.003960.003940.003955.006052386785
2017-01-174000.004000.003950.003960.00164649825
2017-01-164000.004010.003985.003990.005252100310
2017-01-134010.004010.003995.004010.00132528760
2017-01-124045.004045.003980.003990.00214856475
2017-01-114010.004030.004000.004020.00105421450
2017-01-104030.004040.004010.004010.008863556615
2017-01-064050.004050.004035.004045.0072291140
2017-01-054025.004055.004000.004020.002561031315
2017-01-044005.004055.004005.004055.008773540970
2016-12-303995.004005.003960.003960.003671466305
2016-12-293995.003995.003960.003980.004691865635
2016-12-284005.004030.004000.004030.004741905095
2016-12-273980.004000.003980.004000.0010544213090
2016-12-264000.004000.003950.003975.004351725800
2016-12-223980.003990.003970.003985.003541408095
2016-12-213980.003990.003980.003980.005622237700
2016-12-203960.003965.003935.003960.008083189435
2016-12-193990.003990.003975.003975.004411754945
2016-12-163965.003985.003965.003985.004841925845
2016-12-153915.003955.003915.003940.002691058310
2016-12-143930.003960.003900.003940.0012474907300
2016-12-133865.003900.003865.003895.003761459800
2016-12-123870.003900.003820.003885.0019617606190
2016-12-093855.003855.003830.003855.006402461100
2016-12-083830.003850.003790.003830.0011824532350
2016-12-073775.003795.003760.003760.005482072635
2016-12-063715.003725.003700.003710.0011034094145
2016-12-053560.003595.003555.003575.00281610052035
2016-12-023635.003640.003630.003640.0019407048130
2016-12-013665.003680.003650.003650.003371232890
2016-11-303575.003605.003575.003605.0041147630
2016-11-293580.003580.003540.003550.003441222645
2016-11-283645.003645.003590.003600.008873195605
2016-11-253600.003640.003600.003610.004561651215
2016-11-243590.003595.003520.003580.008272945720
2016-11-223550.003570.003550.003560.003961409440
2016-11-213540.003545.003530.003535.00172608195
2016-11-183530.003550.003530.003550.0029102600
2016-11-173510.003530.003510.003520.0088309020
2016-11-163560.003570.003555.003560.004131469620
2016-11-153510.003520.003500.003515.004511580725
2016-11-143530.003530.003490.003500.00142496850
2016-11-113485.003510.003475.003510.0011043863615
2016-11-103465.003520.003465.003500.007842742165
2016-11-093480.003495.003280.003325.0021277055125
2016-11-083460.003460.003430.003430.003261118600
2016-11-073420.003430.003410.003410.005761970580
2016-11-043400.003410.003370.003385.007262460960
2016-11-023450.003450.003430.003435.005181784515
2016-11-013485.003495.003485.003490.003601254690
2016-10-313505.003510.003495.003510.0080280215
2016-10-283510.003510.003490.003500.003121090520
2016-10-273500.003535.003475.003475.006222174110
2016-10-263470.003485.003450.003470.00124429680
2016-10-253480.003500.003475.003500.005741997790
2016-10-243460.003465.003460.003460.00129446365
2016-10-213475.003475.003455.003460.0084290750
2016-10-203440.003460.003440.003460.00169582960
2016-10-193440.003455.003440.003440.0047161765
2016-10-183430.003440.003415.003440.00123421530
2016-10-173405.003430.003400.003430.00129439645
2016-10-143385.003405.003385.003405.00102345655
2016-10-133420.003420.003360.003375.00144487580
2016-10-123450.003450.003380.003415.008853012935
2016-10-113465.003485.003440.003460.00190658250
2016-10-073480.003480.003455.003475.00112388195
2016-10-063490.003490.003460.003470.00254879890
2016-10-053435.003465.003435.003435.00176605505
2016-10-043420.003420.003395.003395.003261113060
2016-10-033400.003410.003390.003405.006132086075
2016-09-303360.003360.003320.003335.009183063885
2016-09-293375.003420.003370.003420.00140475165
2016-09-283340.003340.003325.003335.003871288605
2016-09-273335.003365.003315.003365.00271903580
2016-09-263415.003415.003375.003375.005101729300
2016-09-233440.003445.003410.003420.0019646722595
2016-09-213340.003370.003315.003370.004281424805
2016-09-203365.003365.003335.003350.003621212125
2016-09-163385.003405.003365.003375.004711589105
2016-09-153385.003390.003340.003380.00209705700
2016-09-143400.003415.003395.003410.0016005452775
2016-09-133430.003450.003425.003445.00222763365
2016-09-123445.003460.003430.003440.0012054149840
2016-09-093505.003525.003505.003505.00100351180
2016-09-083525.003525.003485.003505.006152154980
2016-09-073470.003475.003460.003475.004631605080
2016-09-063530.003535.003520.003530.00174614215
2016-09-053540.003540.003515.003540.0087307325
2016-09-023445.003460.003445.003455.0053183110
2016-09-013460.003460.003445.003445.00264910525
2016-08-313440.003450.003435.003450.00152523175
2016-08-303405.003405.003385.003390.0039132250
2016-08-293375.003400.003375.003395.005521874015
2016-08-263355.003360.003355.003355.00105352405
2016-08-253365.003365.003355.003355.00176590635
2016-08-243365.003370.003360.003365.0084282805
2016-08-233310.003345.003310.003330.004681558670
2016-08-223385.003385.003350.003355.00146490200
2016-08-193385.003390.003375.003390.002688040
2016-08-183370.003375.003350.003360.004741593490
2016-08-173390.003405.003380.003400.004321467075
2016-08-163460.003460.003385.003395.00168573275
2016-08-153440.003460.003405.003460.004241447710
2016-08-123415.003440.003415.003430.005001711655
2016-08-103385.003390.003375.003390.00215727645
2016-08-093360.003365.003345.003365.0038127450
2016-08-083345.003345.003340.003345.001240130
2016-08-053280.003295.003280.003290.00114374810
2016-08-043290.003290.003260.003280.0091297735
2016-08-033275.003285.003260.003265.0012484083450
2016-08-023370.003375.003345.003345.00184617275
2016-08-013420.003420.003395.003410.001240965
2016-07-293435.003435.003365.003400.0013614631340
2016-07-283535.003565.003480.003550.0052183500
2016-07-273415.003550.003415.003505.0012184233285
2016-07-263450.003450.003420.003430.00129444180
2016-07-253530.003540.003515.003515.008212898630
2016-07-223495.003520.003495.003495.00164576035
2016-07-213540.003575.003540.003555.0011063922550
2016-07-203510.003510.003425.003500.005021739075
2016-07-193555.003555.003525.003540.00115408315
2016-07-153465.003590.003465.003535.005231847930
2016-07-143465.003490.003455.003490.0013304619415
2016-07-133455.003460.003445.003445.003541222945
2016-07-123320.003375.003320.003350.0015705258825
2016-07-113235.003270.003220.003255.00236762550
2016-07-083185.003185.003155.003165.003501110085
2016-07-073220.003220.003190.003200.0012163896420
2016-07-063230.003230.003175.003200.0017085453595
2016-07-053400.003400.003310.003315.005381787100
2016-07-043335.003400.003335.003385.005671908360
2016-07-013360.003395.003360.003375.005681916190
2016-06-303300.003355.003280.003285.0016445432175
2016-06-293250.003255.003215.003220.0010023249920
2016-06-283120.003170.003115.003155.0014574564775
2016-06-273190.003190.003100.003120.0028318968150
2016-06-243690.003725.003160.003400.00566318967825
2016-06-233630.003645.003610.003645.005161872450
2016-06-223550.003595.003550.003570.003001070545
2016-06-213530.003610.003525.003545.0027899937225
2016-06-203505.003540.003430.003450.0025608954180
2016-06-173400.003445.003400.003410.0017486003400
2016-06-163490.003490.003370.003375.0012434213780
2016-06-153450.003460.003405.003420.0013484614195
2016-06-143630.003700.003480.003480.00312011048575
2016-06-133705.003720.003585.003585.0021097705440
2016-06-103825.003855.003755.003760.0014805641860
2016-06-093935.003935.003900.003920.0068266850
2016-06-083925.003925.003870.003880.00235915855
2016-06-073925.003925.003880.003915.00203790600
2016-06-063850.003990.003850.003925.006122414590
2016-06-033990.003990.003855.003990.003221272275
2016-06-023980.003980.003980.003980.0027960
2016-06-013965.003965.003935.003960.0088347985
2016-05-314000.004030.003970.003985.002511005490
2016-05-304020.004020.003905.003940.003121253735
2016-05-273910.003910.003855.003880.003161233660
2016-05-263830.003835.003830.003835.0042160960
2016-05-253800.003825.003800.003820.002491695
2016-05-243800.003800.003665.003665.003251205010
2016-05-233810.003810.003705.003805.00179668300
2016-05-203740.003810.003730.003810.00518880
2016-05-193715.003810.003715.003810.001971105
2016-05-183740.003740.003715.003740.001971035
2016-05-173705.003805.003705.003805.00137518505
2016-05-163695.003720.003695.003705.002592625
2016-05-133780.003820.003680.003695.004551687130
2016-05-123805.003810.003745.003760.0030113280
2016-05-113735.003810.003735.003810.003191202635
2016-05-103825.003845.003715.003720.00163615490
2016-05-093730.003755.003705.003715.0038141200
2016-05-063700.003735.003700.003730.00157582930
2016-05-023825.003865.003750.003865.003021150965
2016-04-283950.003970.003870.003870.00127501195
2016-04-273945.003960.003850.003960.0055214990
2016-04-263915.003940.003875.003940.002182075
2016-04-253950.003950.003915.003940.00225885930
2016-04-223885.003890.003860.003880.0063244145
2016-04-213890.003910.003870.003895.0012244751000
2016-04-203845.003890.003825.003890.003991543960
2016-04-193880.003890.003860.003875.00623265
2016-04-183840.003840.003840.003840.001142240
2016-04-153860.003890.003860.003875.0062240640
2016-04-143875.003880.003715.003850.009703658575
2016-04-133825.003895.003695.003835.00215824895
2016-04-123900.003900.003830.003830.003011173830
2016-04-113650.003650.003625.003630.0076277235
2016-04-083515.003640.003510.003605.0018416514030
2016-04-073645.003645.003620.003625.00260942820
2016-04-063650.003650.003615.003615.003271187195
2016-04-053725.003725.003680.003680.003031122130
2016-04-043790.003790.003725.003735.00193727015
2016-04-013830.003830.003800.003800.0078297275
2016-03-313850.003850.003835.003850.0027103860
2016-03-303830.003830.003800.003800.002901106050
2016-03-293830.003830.003790.003790.0014395468600
2016-03-283790.003805.003770.003770.00151571020
2016-03-253815.003830.003815.003830.00622935
2016-03-243815.003820.003765.003795.00160606385
2016-03-233865.003865.003815.003815.0032122595
2016-03-223855.003855.003810.003825.00199764240
2016-03-183815.003820.003795.003810.00235894855
2016-03-173885.003885.003835.003850.0062239290
2016-03-163870.003870.003820.003850.0032123405

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog