[1386 東証] UBS ETF 欧州株(MSCIヨーロッパ) 日足 時系列データ

[1386 東証] UBS ETF 欧州株(MSCIヨーロッパ)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-188080.008350.007970.008300.005484486220
2017-08-178140.008230.008120.008230.0027220000
2017-08-168270.008300.008140.008140.001781459990
2017-08-158240.008290.008120.008200.0070572120
2017-08-148150.008160.008060.008130.007225874560
2017-08-108120.008300.008120.008150.002231824860
2017-08-098320.008320.008120.008120.001851512540
2017-08-088190.008340.008190.008340.0024198190
2017-08-078270.008350.008270.008340.00117971590
2017-08-048130.008180.008130.008140.0040326370
2017-08-038150.008290.008110.008130.002351917940
2017-08-028290.008290.008240.008240.009738053070
2017-08-018280.008420.008280.008290.0081677420
2017-07-318270.008340.008270.008340.0027223430
2017-07-288410.008420.008280.008400.0056469900
2017-07-278410.008410.008390.008410.0059496070
2017-07-268410.008410.008400.008400.002121782490
2017-07-258380.008390.008370.008390.001651381860
2017-07-248300.008380.008280.008380.002121758700
2017-07-218390.008390.008360.008390.0068569900
2017-07-208290.008350.008290.008350.0035290430
2017-07-198320.008320.008280.008280.003542938880
2017-07-188360.008360.008310.008310.003032529230
2017-07-148340.008380.008340.008380.002191832730
2017-07-138340.008350.008310.008340.00104866190
2017-07-128300.008310.008240.008240.002492066440
2017-07-118320.008340.008270.008340.002311914250
2017-07-108260.008260.008260.008260.0018260
2017-07-078220.008220.008200.008200.004863986160
2017-07-068220.008220.008220.008220.0032263040
2017-07-058260.008260.008190.008220.0057468450
2017-07-048300.008300.008220.008250.0070578830
2017-07-038160.008190.008150.008190.002281865660
2017-06-308150.008170.008140.008140.00121986150
2017-06-298250.008300.008240.008260.0078646000
2017-06-288290.008290.008130.008170.002802306890
2017-06-278150.008150.008130.008140.004924008730
2017-06-268080.008090.008070.008090.00108872720
2017-06-238140.008140.008030.008090.001771427650
2017-06-228040.008070.008030.008030.00113910380
2017-06-218040.008050.008030.008040.003492807130
2017-06-208050.008300.008050.008300.004053336420
2017-06-198000.008000.008000.008000.00540000
2017-06-168040.008040.007990.008030.0041328710
2017-06-157970.007990.007970.007990.0036287190
2017-06-148020.008040.008020.008040.00107858280
2017-06-138140.008140.007990.007990.0060481210
2017-06-128060.008060.008010.008010.0089714980
2017-06-098050.008050.008010.008020.0051408970
2017-06-088020.008070.007940.008070.001421133950
2017-06-078210.008210.008020.008030.00124999170
2017-06-068240.008240.008100.008100.001951590560
2017-06-058220.008220.008150.008190.0048392790
2017-06-028200.008240.008180.008240.003322723570
2017-06-018100.008160.008100.008110.002091693090
2017-05-318090.008090.008030.008060.0013104750
2017-05-308150.008150.008010.008020.002341878580
2017-05-298200.008200.008100.008150.00103840340
2017-05-268200.008200.008140.008180.0073596960
2017-05-258180.008240.008180.008240.001381132670
2017-05-248190.008210.008190.008210.001082060
2017-05-238110.008170.008110.008170.00540700
2017-05-228110.008160.008110.008160.0079641890
2017-05-198180.008180.008020.008020.001501209250
2017-05-188000.008050.008000.008030.002471978200
2017-05-178220.008230.008200.008200.001811487260
2017-05-168220.008220.008190.008190.002341919990
2017-05-158150.008210.008140.008210.007085774620
2017-05-128110.008150.008110.008130.0019154610
2017-05-118180.008200.008160.008200.00757270
2017-05-108150.008160.008140.008160.002982428990
2017-05-098090.008140.008080.008090.001531240950
2017-05-088160.008300.008120.008160.006555356270
2017-05-027850.007850.007820.007820.00116908050
2017-05-017780.007800.007760.007770.0046357870
2017-04-287770.007800.007750.007750.0023178610
2017-04-277830.007830.007760.007760.002291787070
2017-04-267790.007840.007790.007840.0061476730
2017-04-257650.007700.007630.007690.001941488630
2017-04-247580.007580.007520.007520.002121603740
2017-04-2100
2017-04-2000
2017-04-197490.007490.007480.007480.00108807890
2017-04-187480.007480.007350.007480.002021509170
2017-04-177330.007460.007330.007410.001491093630
2017-04-147420.007420.007420.007420.00214840
2017-04-137490.007490.007490.007490.001074900
2017-04-127400.007500.007360.007500.00117863950
2017-04-117380.007410.007380.007400.00859190
2017-04-107370.007470.007370.007470.0058431900
2017-04-077500.007500.007460.007460.0014104800
2017-04-067380.007390.007370.007370.001781313640
2017-04-057430.007450.007430.007450.0087648010
2017-04-047480.007480.007400.007420.003202376880
2017-04-037520.007540.007510.007540.001397750
2017-03-317530.007530.007500.007520.0030225100
2017-03-307500.007510.007470.007510.0029217180
2017-03-297490.007540.007490.007520.002131604050
2017-03-287430.007490.007430.007490.001751305150
2017-03-277420.007430.007410.007430.002481839220
2017-03-247450.007470.007440.007470.0060447890
2017-03-237520.007520.007420.007420.0029215810
2017-03-227540.007540.007410.007450.002812102210
2017-03-217560.007600.007560.007580.003202423720
2017-03-177590.007600.007580.007590.0066501250
2017-03-167580.007580.007540.007550.0094709940
2017-03-157580.007580.007400.007530.005363971720
2017-03-147560.007580.007560.007580.002361788160
2017-03-137550.007560.007540.007560.001821374180
2017-03-107470.007550.007470.007550.002041529550
2017-03-097350.007410.007350.007410.001571156230
2017-03-087400.007400.007370.007380.00105774320
2017-03-077430.007460.007430.007440.0070521680
2017-03-067420.007450.007420.007450.0036267590
2017-03-037370.007420.007370.007420.0040295900
2017-03-027420.007430.007420.007430.00108802080
2017-03-017300.007320.007300.007310.0079576740
2017-02-287250.007280.007250.007280.00116842340
2017-02-277260.007280.007230.007260.004183030160
2017-02-247350.007350.007310.007340.0015110060
2017-02-237330.007350.007330.007350.0081593870
2017-02-227350.007370.007340.007340.0015110320
2017-02-217310.007340.007310.007340.001621185780
2017-02-207390.007390.007280.007330.00116851600
2017-02-177390.007390.007350.007380.001181190
2017-02-167420.007420.007390.007390.0077569590
2017-02-157360.007400.007360.007400.001073720
2017-02-147380.007380.007300.007330.001731272450
2017-02-137400.007400.007320.007320.002341722310
2017-02-107200.007350.007200.007320.0056407680
2017-02-097200.007200.007150.007170.001071660
2017-02-087200.007200.007130.007170.0047336240
2017-02-077160.007210.007060.007130.001731233990
2017-02-067230.007250.007230.007240.0044318160
2017-02-037220.007240.007200.007230.0080577770
2017-02-027300.007300.007210.007210.00105758940
2017-02-017310.007310.007250.007250.0025181550
2017-01-317350.007350.007270.007270.002822058350
2017-01-307400.007440.007400.007440.00112829630
2017-01-277420.007460.007420.007450.0083618330
2017-01-267400.007420.007380.007420.001441065270
2017-01-257310.007350.007310.007340.0055403530
2017-01-247340.007340.007270.007270.0039284020
2017-01-237470.007470.007290.007290.001591163600
2017-01-207350.007360.007340.007360.004963642610
2017-01-197300.007350.007300.007350.0084613900
2017-01-187250.007290.007240.007290.002111532650
2017-01-177300.007300.007270.007270.001451054600
2017-01-167360.007360.007310.007310.00123901240
2017-01-137350.007370.007350.007370.001073610
2017-01-127390.007390.007340.007340.0096706460
2017-01-117350.007400.007350.007370.0089655320
2017-01-107440.007440.007360.007360.003392501400
2017-01-067450.007450.007400.007430.0055407980
2017-01-057500.007500.007300.007420.001771306610
2017-01-047400.007460.007400.007460.001821352630
2016-12-307280.007370.007280.007350.0030219920
2016-12-297290.007290.007270.007280.00103750260
2016-12-287350.007380.007340.007370.0048353200
2016-12-277300.007330.007300.007330.006424701750
2016-12-267370.007370.007300.007310.005193808710
2016-12-227300.007340.007300.007340.0091665690
2016-12-217360.007360.007330.007330.002141572700
2016-12-207350.007350.007280.007310.001431044800
2016-12-197350.007350.007230.007320.004463251890
2016-12-167290.007350.007290.007330.001691239170
2016-12-157190.007300.007190.007290.004523288970
2016-12-147220.007300.007150.007250.001681214750
2016-12-137200.007240.007140.007170.0085610310
2016-12-127140.007300.007140.007200.002421741970
2016-12-097090.007100.006910.007090.0053373060
2016-12-087010.007100.007010.007080.00102721380
2016-12-077000.007020.007000.007000.005293706510
2016-12-066930.006940.006820.006910.002401659460
2016-12-056700.006760.006700.006730.0038254870
2016-12-026800.006820.006800.006820.00100680480
2016-12-016770.006860.006750.006850.00127866230
2016-11-306760.006800.006710.006740.001601079530
2016-11-296710.006710.006640.006660.001551031800
2016-11-286800.006800.006740.006740.0061414530
2016-11-256690.006810.006690.006790.002441652350
2016-11-246700.006710.006680.006710.00102683410
2016-11-226620.006650.006610.006650.001671107180
2016-11-216620.006640.006620.006640.00136901220
2016-11-186560.006650.006560.006600.0056367920
2016-11-176600.006600.006550.006550.0024157250
2016-11-166500.006650.006500.006650.001751151840
2016-11-156500.006500.006500.006500.0021136500
2016-11-146560.006560.006490.006510.0071464420
2016-11-116550.006550.006450.006450.0038246840
2016-11-106380.006510.006380.006450.00135871830
2016-11-096400.006450.006200.006300.003892445280
2016-11-086400.006400.006340.006340.0082524540
2016-11-076390.006390.006300.006330.00147934770
2016-11-046280.006290.006240.006240.005063172640
2016-11-026400.006400.006350.006350.0093592760
2016-11-016500.006500.006400.006400.001171000
2016-10-316470.006500.006450.006500.00124799940
2016-10-286440.006490.006440.006450.001611040080
2016-10-276400.006440.006400.006440.00319280
2016-10-266520.006520.006400.006400.00148953210
2016-10-256500.006500.006450.006450.00141912940
2016-10-246500.006500.006450.006450.0040258590
2016-10-216500.006500.006350.006490.005183316020
2016-10-206450.006490.006450.006480.0026168500
2016-10-196450.006480.006450.006460.001171170
2016-10-186430.006470.006430.006450.00131844410
2016-10-176410.006440.006400.006400.0036230460
2016-10-146430.006430.006350.006390.00122778390
2016-10-136450.006450.006360.006400.004212695370
2016-10-126500.006500.006450.006450.002781793630
2016-10-116540.006550.006500.006550.0061396960
2016-10-076580.006580.006540.006550.0030196730
2016-10-066580.006580.006550.006570.0042275880
2016-10-056560.006570.006500.006570.001491740
2016-10-046430.006490.006430.006490.002241441110
2016-10-036440.006460.006420.006430.004042597120
2016-09-306400.006400.006350.006350.00119756570
2016-09-296400.006490.006400.006490.002211420080
2016-09-286350.006350.006330.006340.0024152150
2016-09-276370.006400.006300.006400.001681065930
2016-09-266450.006450.006420.006420.0048308880
2016-09-236520.006520.006470.006490.0034220820
2016-09-216400.006440.006320.006420.0063401100
2016-09-206490.006570.006350.006380.00136869500
2016-09-166380.006430.006380.006430.0035223900
2016-09-156450.006450.006370.006400.0046295040
2016-09-146470.006470.006440.006460.001171030
2016-09-136500.006500.006470.006500.001277960
2016-09-126500.006500.006440.006440.0061395980
2016-09-096590.006650.006570.006600.0030198400
2016-09-086550.006600.006550.006570.0058381110
2016-09-076580.006580.006520.006570.005593666770
2016-09-066680.006690.006660.006690.002861913220
2016-09-056650.006690.006650.006650.0065432820
2016-09-026530.006530.006530.006530.0050326500
2016-09-016550.006550.006500.006500.008065278030
2016-08-316480.006500.006480.006490.00119772420
2016-08-306420.006420.006420.006420.0051327420
2016-08-296400.006420.006400.006420.0032205250
2016-08-266400.006400.006360.006370.00110702050
2016-08-256470.006470.006400.006400.002291479740
2016-08-246410.006410.006370.006370.00957610
2016-08-236380.006380.006290.006350.0072453620
2016-08-226440.006440.006360.006380.004312746170
2016-08-196400.006430.006400.006420.0024154050
2016-08-186390.006390.006350.006370.004692982580
2016-08-176390.006430.006390.006430.0086550520
2016-08-166470.006500.006400.006400.0080514180
2016-08-156480.006480.006450.006450.00135871750

   ※ 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