[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 
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
2016-08-126490.006490.006440.006480.001771145480
2016-08-106400.006400.006380.006390.0052332280
2016-08-096350.006380.006350.006360.001595370
2016-08-086450.006460.006320.006320.00116736930
2016-08-056250.006290.006250.006280.00111696110
2016-08-046320.006320.006240.006240.0087544370
2016-08-036300.006300.006220.006220.00122763440
2016-08-026410.006410.006330.006380.00129822910
2016-08-016540.006540.006420.006450.00745470
2016-07-296620.006620.006400.006440.002951905190
2016-07-286670.006810.006670.006700.006984698730
2016-07-276640.006670.006540.006670.007655047290
2016-07-266630.006630.006500.006500.0098643550
2016-07-256780.006780.006690.006700.0022147650
2016-07-226700.006750.006620.006630.004523019430
2016-07-216730.006750.006720.006720.0080538580
2016-07-206650.006650.006600.006600.0031205520
2016-07-196720.006720.006660.006660.00114763580
2016-07-156590.006770.006590.006650.002801860770
2016-07-146430.006580.006430.006580.001531001230
2016-07-136500.006570.006500.006530.003061996740
2016-07-126300.006400.006300.006400.0037236250
2016-07-116140.006210.006140.006210.0065399580
2016-07-086170.006170.006040.006040.00147895960
2016-07-076060.006140.006060.006120.0087532880
2016-07-066220.006220.006050.006090.003091882990
2016-07-056430.006430.006280.006310.003192021200
2016-07-046490.006490.006430.006450.0048309350
2016-07-016450.006460.006410.006420.002501610370
2016-06-306320.006320.006230.006230.00133839850
2016-06-296160.006160.006120.006140.003802336620
2016-06-285960.006000.005880.006000.006533894520
2016-06-276220.006220.005920.006000.00183111024810
2016-06-246930.006980.006140.006240.004592944900
2016-06-236820.006930.006820.006870.002721877980
2016-06-226800.006800.006800.006800.0016800
2016-06-216720.006740.006700.006720.0045302570
2016-06-206660.006710.006650.006710.0035232990
2016-06-176530.006530.006470.006480.00109707580
2016-06-166520.006540.006410.006420.003772438200
2016-06-156500.006560.006470.006520.006914497410
2016-06-146610.006630.006590.006600.001721137940
2016-06-136780.006780.006630.006650.005833909910
2016-06-107000.007010.006940.006940.001481029770
2016-06-097000.007060.007000.007030.0015105510
2016-06-087080.007080.007000.007050.00963180
2016-06-077050.007050.006970.007010.0042293860
2016-06-066920.006970.006920.006950.00128887330
2016-06-037160.007160.006960.006960.002731925780
2016-06-027240.007240.007040.007050.001661189950
2016-06-017310.007330.007150.007330.00120876010
2016-05-317330.007340.007150.007210.006514700590
2016-05-307290.007300.007280.007300.001391013790
2016-05-277200.007200.007190.007200.0089640780
2016-05-267120.007120.007060.007090.0065461510
2016-05-257100.007100.007080.007080.0070496410
2016-05-247080.007080.006940.006940.0058410280
2016-05-236990.007080.006980.007080.0063442690
2016-05-207030.007030.006910.006910.0036249960
2016-05-196860.007030.006860.007030.0015103990
2016-05-186900.006920.006870.006870.0048331070
2016-05-176920.006920.006920.006920.0026179920
2016-05-166940.006940.006920.006920.0030207890
2016-05-136930.006950.006930.006940.0075520620
2016-05-127010.007010.006930.006930.0020139860
2016-05-117090.007090.006950.007010.00856110
2016-05-107000.007000.006800.006890.0084578110
2016-05-097000.007000.006950.007000.00962890
2016-05-066990.006990.006850.006950.001451001330
2016-05-027050.007140.007000.007000.00133936690
2016-04-287310.007340.007170.007190.00105763680
2016-04-277310.007310.007310.007310.001073100
2016-04-267300.007300.007290.007290.00321890
2016-04-257340.007340.007220.007310.0052377210
2016-04-227320.007330.007240.007330.0058424660
2016-04-217330.007330.007170.007200.0053384640
2016-04-207100.007140.007040.007120.001561111350
2016-04-197090.007090.007030.007030.00642480
2016-04-186970.006970.006970.006970.0050348500
2016-04-157130.007130.007040.007040.00214170
2016-04-147170.007170.006880.006970.0083586770
2016-04-136950.006950.006870.006870.0023158460
2016-04-1200
2016-04-116760.006900.006760.006850.002061393200
2016-04-086800.006950.006710.006740.002351595330
2016-04-076840.006900.006840.006870.0051349460
2016-04-066900.006900.006840.006840.002621799280
2016-04-057150.007150.006950.006970.001641146410
2016-04-047150.007150.007010.007010.001621141410
2016-04-017180.007180.007110.007110.001071580
2016-03-317070.007130.007070.007130.0017120670
2016-03-3000
2016-03-297280.007280.007040.007040.0014100320
2016-03-287160.007330.007090.007100.0064455860
2016-03-257180.007180.007180.007180.00750260
2016-03-247140.007140.007090.007090.0020141890
2016-03-237100.007120.007100.007120.0041291500
2016-03-227160.007160.007100.007100.0043307650
2016-03-187130.007130.007060.007060.00321290
2016-03-177100.007100.007070.007070.0016113150
2016-03-167120.007120.007100.007100.0039277360
2016-03-157140.007140.007120.007120.0024171080
2016-03-147160.007240.007160.007230.00123885340
2016-03-117080.007080.007010.007010.0025175550
2016-03-107020.007020.006960.006980.0038265090
2016-03-097000.007040.006940.006960.001561090580
2016-03-087070.007360.007010.007180.002571822830
2016-03-077100.007100.007040.007070.00111785810
2016-03-047060.007060.006940.007040.0068476810
2016-03-037050.007320.006930.006960.002411706650
2016-03-027060.007090.006930.006950.0037257420
2016-03-017000.007000.006900.006900.0065451390
2016-02-297050.007050.007050.007050.00856400
2016-02-267000.007040.006910.006910.001498110
2016-02-256800.006900.006700.006900.001611082590
2016-02-246930.006940.006900.006900.0039270210
2016-02-237290.007290.007010.007010.0050353550
2016-02-227000.007170.006800.007170.0090634950
2016-02-197160.007160.006990.007000.00105744140
2016-02-187090.007090.007080.007080.00856690
2016-02-177090.007090.007090.007090.00321270
2016-02-167020.007020.006990.006990.0033231190
2016-02-157150.007150.006920.006920.0019134290
2016-02-126820.006820.006580.006590.001691122470
2016-02-106900.006910.006800.006880.001731188990
2016-02-097150.007400.006880.006930.004703322450
2016-02-087400.007400.007240.007260.0078566960
2016-02-057450.007450.007300.007310.00133973730
2016-02-047500.007500.007430.007440.0032238720
2016-02-037600.007710.007350.007350.005884392020
2016-02-027640.007660.007600.007610.00111845280
2016-02-017540.007840.007500.007670.001771357220
2016-01-297500.007500.007480.007480.0024179580
2016-01-287470.007520.007470.007500.0030225220
2016-01-277470.007480.007470.007480.0015112070
2016-01-267510.007510.007320.007320.0096709330
2016-01-257770.007780.007260.007700.003082331530
2016-01-227400.007520.007280.007330.001391029200
2016-01-217300.007990.007300.007370.001711285840
2016-01-207410.007410.007290.007290.0022161630
2016-01-197770.007770.007240.007260.001911419210
2016-01-187870.007870.007530.007610.0048370110
2016-01-157690.007690.007460.007570.0094711820
2016-01-147850.007910.007410.007410.00120907790
2016-01-137700.007700.007520.007520.0056429100
2016-01-128050.008380.007340.007400.006765346660
2016-01-088700.008700.008160.008400.004453759940
2016-01-078120.008200.008000.008140.00119963640
2016-01-068100.008130.008060.008130.0060487210
2016-01-057990.008350.007900.008170.002311919850
2016-01-048160.008160.007900.008050.001511211630
2015-12-308150.008150.008150.008150.00216300
2015-12-298100.008130.008100.008130.0097787050
2015-12-288120.008120.008110.008110.0017137970
2015-12-258000.008020.007910.007970.0010058039770
2015-12-248160.008260.008160.008170.0080653990
2015-12-228380.008570.008220.008220.0070577410
2015-12-218080.008380.008080.008380.0081662740
2015-12-188260.008560.008260.008560.0065542810
2015-12-178280.008290.008280.008290.0023190470
2015-12-168270.008270.008270.008270.0025206750
2015-12-158560.008590.008270.008270.00113948050
2015-12-148700.008700.008400.008410.001211028770
2015-12-118730.008730.008720.008730.0024209510
2015-12-108440.008580.008430.008580.0015128120
2015-12-098480.008480.008480.008480.0018480
2015-12-0800
2015-12-078700.008700.008480.008480.001086780
2015-12-048550.008550.008460.008460.006175243630
2015-12-038600.008650.008600.008650.0039335450
2015-12-028640.008640.008550.008550.0054462660
2015-12-018500.008850.008390.008510.005754886000

   ※ 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