[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 
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
2016-03-153890.003890.003850.003870.003031176255
2016-03-143845.003900.003805.003875.007502900205
2016-03-113765.003790.003735.003775.00131493185
2016-03-103730.003745.003710.003735.0047175380
2016-03-093705.003705.003690.003700.005091881600
2016-03-083755.003755.003720.003725.00229856385
2016-03-073800.003800.003725.003755.00168630175
2016-03-043745.003755.003730.003735.005682127710
2016-03-033700.003735.003695.003710.00144534275
2016-03-023700.003705.003620.003695.004101512395
2016-03-013565.003565.003550.003560.003121111360
2016-02-293600.003600.003575.003575.0086308725
2016-02-263595.003600.003580.003580.0079283740
2016-02-253540.003540.003520.003530.003441214410
2016-02-243550.003550.003505.003525.00222783850
2016-02-233620.003625.003600.003600.00237856010
2016-02-223580.003635.003540.003610.005912120480
2016-02-193640.003640.003545.003605.004691696400
2016-02-183685.003685.003600.003685.0067245745
2016-02-173610.003670.003560.003565.00183658185
2016-02-163585.003640.003555.003640.00247890170
2016-02-153510.003550.003510.003535.004811696140
2016-02-123450.003465.003410.003410.007042424485
2016-02-103590.003600.003495.003500.0013314691835
2016-02-093635.003645.003565.003600.0020447365895
2016-02-083750.003770.003725.003750.003461294355
2016-02-053775.003780.003755.003755.006282366670
2016-02-043780.003825.003780.003815.00121460025
2016-02-033855.003875.003790.003805.009463619550
2016-02-024015.004015.003925.003925.0016366461280
2016-02-014025.004045.003955.004010.0011974794315
2016-01-293855.003970.003825.003955.005532158210
2016-01-283880.003930.003815.003815.003161222065
2016-01-273875.003910.003820.003850.003441333395
2016-01-263805.003835.003780.003790.00132502905
2016-01-253895.003940.003895.003900.0074288970
2016-01-223820.003820.003755.003805.006062292495
2016-01-213720.003780.003680.003715.005542059660
2016-01-203820.003830.003740.003745.006742554125
2016-01-193765.003805.003740.003800.004061530120
2016-01-183765.003780.003755.003765.009533589360
2016-01-153875.003930.003875.003880.003731451020
2016-01-143875.003890.003855.003875.006932680945
2016-01-133915.004010.003915.003985.003381343210
2016-01-123930.003930.003885.003885.0010213995060
2016-01-083945.004040.003930.003960.0011704633325
2016-01-074040.004065.003960.003975.0019507823060
2016-01-064145.004145.004050.004065.0012935287930
2016-01-054225.004225.004140.004155.007373070660
2016-01-044335.004345.004195.004200.0010494462065
2015-12-304350.004365.004340.004340.0089386765
2015-12-294350.004355.004345.004350.00102443710
2015-12-284270.004370.004270.004370.004211815185
2015-12-254260.004295.004230.004240.009964243770
2015-12-244330.004405.004235.004265.0012645418855
2015-12-224280.004290.004220.004270.009163905740
2015-12-214255.004290.004250.004280.003461474815
2015-12-184385.004385.004280.004345.0010314483785
2015-12-174380.004380.004350.004355.008593744495
2015-12-164335.004350.004330.004340.00148641210
2015-12-154280.004280.004230.004250.0010744563720
2015-12-144320.004340.004215.004270.0016807190200
2015-12-114415.004415.004380.004380.0027118505
2015-12-104400.004415.004350.004355.007263176220
2015-12-094450.004535.004420.004425.0012965761435
2015-12-084510.004510.004480.004495.006723013965
2015-12-074540.004540.004440.004455.009584284340
2015-12-044430.004500.004420.004465.007453310275
2015-12-034545.004560.004510.004530.008253735285
2015-12-024550.004565.004550.004560.005022288055
2015-12-014585.004585.004555.004565.00146669195
2015-11-304585.004585.004530.004535.005652581500
2015-11-274530.004580.004525.004545.002551160850
2015-11-264500.004515.004500.004510.003371520960

   ※ 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