[1387 東証] UBS ETF 欧州通貨圏株(MSCI EMU) 日足 時系列データ

[1387 東証] UBS ETF 欧州通貨圏株(MSCI EMU)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-2500
2017-09-2216390.0016390.0016390.0016390.00349170
2017-09-2100
2017-09-2016520.0016520.0016460.0016510.0050825380
2017-09-1916250.0016440.0016250.0016440.00971582240
2017-09-1516050.0016050.0016050.0016050.00116050
2017-09-1400
2017-09-1316150.0016160.0016150.0016160.0054872620
2017-09-1216030.0016030.0015940.0015940.00231970
2017-09-1115760.0015760.0015760.0015760.00115760
2017-09-0815830.0015830.0015830.0015830.0010158300
2017-09-0700
2017-09-0600
2017-09-0515720.0015720.0015610.0015610.00921446130
2017-09-0415720.0015720.0015720.0015720.00115720
2017-09-0115750.0015750.0015750.0015750.00115750
2017-08-3100
2017-08-3015680.0015680.0015680.0015680.00347040
2017-08-2915610.0015610.0015510.0015510.00577670
2017-08-2815790.0015790.0015790.0015790.00115790
2017-08-2515780.0015780.0015590.0015590.00578350
2017-08-2415450.0015450.0015450.0015450.00577250
2017-08-2315600.0015600.0015600.0015600.00115600
2017-08-2215600.0015600.0015600.0015600.0021327600
2017-08-2115540.0015540.0015490.0015490.00231030
2017-08-1815400.0015400.0015400.0015400.00115400
2017-08-1700
2017-08-1615710.0015710.0015710.0015710.00115710
2017-08-1500
2017-08-1415610.0015650.0015480.0015480.008124580
2017-08-1000
2017-08-0915770.0015770.0015650.0015650.00231420
2017-08-0816000.0016000.0016000.0016000.00116000
2017-08-0715800.0015950.0015800.0015950.00694950
2017-08-0400
2017-08-0315750.0015750.0015750.0015750.00115750
2017-08-0215780.0015910.0015780.0015910.00231690
2017-08-0100
2017-07-3115700.0015700.0015680.0015680.0012188190
2017-07-2816100.0016100.0016000.0016000.0017272200
2017-07-2700
2017-07-2616180.0016180.0016180.0016180.00580900
2017-07-2500
2017-07-2416020.0016020.0016020.0016020.00348060
2017-07-2100
2017-07-2016310.0016310.0016180.0016180.00631027400
2017-07-1916160.0016160.0016050.0016050.0020322910
2017-07-1800
2017-07-1400
2017-07-1316250.0016250.0016250.0016250.00116250
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0516040.0016040.0016040.0016040.00116040
2017-07-0416160.0016160.0016030.0016030.00348350
2017-07-0300
2017-06-3000
2017-06-2916000.0016000.0016000.0016000.0019304000
2017-06-2815910.0015910.0015910.0015910.00231820
2017-06-2700
2017-06-2615600.0015600.0015600.0015600.0010156000
2017-06-2300
2017-06-2200
2017-06-2115700.0015700.0015700.0015700.0020314000
2017-06-2015950.0015950.0015800.0015800.00801267000
2017-06-1915950.0015950.0015950.0015950.00115950
2017-06-1615600.0015600.0015600.0015600.001482308800
2017-06-1500
2017-06-1415510.0015510.0015510.0015510.0023356730
2017-06-1315500.0015500.0015500.0015500.0040620000
2017-06-1215660.0015660.0015660.0015660.00115660
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0615610.0015650.0015500.0015650.0035546930
2017-06-0515880.0015880.0015880.0015880.007111160
2017-06-0200
2017-06-0115710.0015720.0015620.0015720.009141360
2017-05-3115590.0015590.0015580.0015580.00231170
2017-05-3015500.0015500.0015500.0015500.00115500
2017-05-2900
2017-05-2615850.0015850.0015740.0015740.0023362350
2017-05-2500
2017-05-2415790.0015870.0015790.0015870.00231660
2017-05-2315690.0015690.0015690.0015690.0060941400
2017-05-2215760.0015760.0015670.0015670.00578620
2017-05-1915540.0015540.0015400.0015400.0023357280
2017-05-1815490.0015490.0015420.0015420.0036557170
2017-05-1715530.0015530.0015530.0015530.00577650
2017-05-1616010.0016010.0015620.0015820.00841331170
2017-05-1515750.0015750.0015750.0015750.0076412033000
2017-05-1215750.0015750.0015750.0015750.00347250
2017-05-1115810.0015810.0015810.0015810.0010158100
2017-05-1015750.0015810.0015750.0015810.0031490020
2017-05-0915800.0015800.0015750.0015750.00231550
2017-05-0815790.0015820.0015790.0015820.00851344470
2017-05-0200
2017-05-0115020.0015050.0015020.0015050.00230070
2017-04-2815040.0015040.0014900.0014900.0010149360
2017-04-2715170.0015170.0014930.0014930.008120400
2017-04-2615010.0015120.0015010.0015060.0012180530
2017-04-2514790.0014790.0014790.0014790.00114790
2017-04-2414530.0014530.0014530.0014530.00229060
2017-04-2100
2017-04-2000
2017-04-1913790.0013790.0013790.0013790.00341370
2017-04-1800
2017-04-1700
2017-04-1413840.0013840.0013760.0013760.00455120
2017-04-1300
2017-04-1200
2017-04-1114080.0014080.0014080.0014080.00342240
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3000
2017-03-2900
2017-03-2814200.0014270.0014200.0014240.0062880900
2017-03-2700
2017-03-2414330.0014330.0014330.0014330.00571650
2017-03-2314160.0014170.0014160.0014170.0011155860
2017-03-2200
2017-03-2114380.0014380.0014380.0014380.00114380
2017-03-1714450.0014450.0014450.0014450.00114450
2017-03-1614340.0014340.0014340.0014340.00114340
2017-03-1500
2017-03-1400
2017-03-1314600.0014600.0014390.0014400.002703900740
2017-03-1014300.0014300.0014300.0014300.00685800
2017-03-0900
2017-03-0813940.0013940.0013940.0013940.0014195160
2017-03-0714200.0014200.0014200.0014200.009127800
2017-03-0600
2017-03-0300
2017-03-0214000.0014000.0014000.0014000.00570000
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2400
2017-02-2300
2017-02-2213710.0013710.0013710.0013710.0010137100
2017-02-2113710.0013710.0013710.0013710.00341130
2017-02-2000
2017-02-1713860.0013860.0013860.0013860.00797020
2017-02-1613850.0013850.0013850.0013850.00921274200
2017-02-1513710.0013880.0013710.0013880.001331830440
2017-02-1413800.0013800.0013760.0013760.00811117760
2017-02-1300
2017-02-1013680.0013690.0013680.0013690.00568410
2017-02-0900
2017-02-0813340.0013340.0013330.0013330.00881173790
2017-02-0713390.0013390.0013350.0013350.00961281640
2017-02-0600
2017-02-0300
2017-02-0213570.0013580.0013550.0013550.0019257620
2017-02-0100
2017-01-3100
2017-01-3014000.0014000.0013960.0013970.0015209900
2017-01-2714000.0014020.0014000.0014020.0020280060
2017-01-2600
2017-01-2500
2017-01-2413720.0013720.0013700.0013700.0026356560
2017-01-2300
2017-01-2000
2017-01-1913800.0013800.0013800.0013800.00455200
2017-01-1800
2017-01-1700
2017-01-1600
2017-01-1300
2017-01-1200
2017-01-1114010.0014010.0014010.0014010.00114010
2017-01-1000
2017-01-0600
2017-01-0514010.0014010.0013930.0014000.001992772220
2017-01-0413930.0014000.0013930.0014000.0047656580
2016-12-3000
2016-12-2913740.0013740.0013740.0013740.00568700
2016-12-2800
2016-12-2700
2016-12-2613610.0013610.0013610.0013610.00113610
2016-12-2213740.0013740.0013740.0013740.00227480
2016-12-2113740.0013830.0013740.0013830.0019261150
2016-12-2013730.0013730.0013730.0013730.00568650
2016-12-1913780.0013780.0013710.0013710.0021287980
2016-12-1600
2016-12-1513580.0013580.0013580.0013580.0010135800
2016-12-1413510.0013580.0013510.0013580.0011148960
2016-12-1313330.0013330.0013330.0013330.00339990
2016-12-1200
2016-12-0913270.0013280.0013270.0013280.00339830
2016-12-0800
2016-12-0700
2016-12-0612840.0012840.0012840.0012840.00677040
2016-12-0500
2016-12-0200
2016-12-0100
2016-11-3000
2016-11-2900
2016-11-2812640.0012640.0012570.0012570.0011138340
2016-11-2512640.0012660.0012640.0012660.0022278180
2016-11-2412480.0012480.0012480.0012480.0022274560
2016-11-2212380.0012380.0012380.0012380.00112380
2016-11-2112300.0012340.0012300.0012340.00224640
2016-11-1812450.0012450.0012450.0012450.00112450
2016-11-1712150.0012150.0012150.0012150.00112150
2016-11-1612300.0012300.0012300.0012300.00112300
2016-11-1500
2016-11-1412050.0012050.0012050.0012050.00448200
2016-11-1112150.0012150.0012150.0012150.00224300
2016-11-1000
2016-11-0911860.0011860.0011560.0011560.00223420
2016-11-0800
2016-11-0700
2016-11-0411740.0011840.0011740.0011750.0036422970
2016-11-0200
2016-11-0100
2016-10-3100
2016-10-2812200.0012200.0012200.0012200.00224400
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2112110.0012110.0012100.0012100.0011133200
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-1712000.0012000.0012000.0012000.0021252000
2016-10-1400
2016-10-1312000.0012000.0012000.0012000.00112000
2016-10-1200
2016-10-1100
2016-10-0712150.0012150.0012150.0012150.00112150
2016-10-0600
2016-10-0512120.0012120.0012120.0012120.00112120
2016-10-0400
2016-10-0311990.0011990.0011990.0011990.00223980
2016-09-3000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2611970.0011970.0011970.0011970.00111970
2016-09-2311950.0011950.0011950.0011950.00559750
2016-09-2111740.0011740.0011740.0011740.00558700
2016-09-2012020.0012020.0011720.0011720.00223740

   ※ 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