[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 
2017-04-2100
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
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1312020.0012020.0012020.0012020.00560100
2016-09-1212270.0012270.0012000.0012000.0020240520
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0512350.0012350.0012350.0012350.00112350
2016-09-0211950.0011950.0011950.0011950.00111950
2016-09-0111980.0011990.0011980.0011990.001712048790
2016-08-3112000.0012000.0012000.0012000.001842208000
2016-08-3011860.0011860.0011860.0011860.00111860
2016-08-2911900.0011900.0011890.0011890.00223790
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1811800.0011800.0011730.0011730.0021246440
2016-08-1711870.0011870.0011820.0011820.00223690
2016-08-1611950.0011950.0011950.0011950.00111950
2016-08-1511930.0011930.0011930.0011930.00111930
2016-08-1211950.0011950.0011950.0011950.00223900
2016-08-1011810.0011810.0011810.0011810.00111810
2016-08-0911720.0011720.0011660.0011660.00446700
2016-08-0811600.0011600.0011600.0011600.00334800
2016-08-0511410.0011420.0011410.0011420.00445660
2016-08-0411400.0011400.0011400.0011400.00111400
2016-08-0300
2016-08-0211770.0011770.0011740.0011740.0047553040
2016-08-0100
2016-07-2900
2016-07-2812210.0012210.0012210.0012210.00112210
2016-07-2712100.0012200.0012100.0012200.0081987580
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2112560.0012560.0012380.0012380.00224940
2016-07-2012100.0012100.0012100.0012100.00112100
2016-07-1912130.0012130.0012130.0012130.0025303250
2016-07-1500
2016-07-1411860.0011860.0011860.0011860.00559300
2016-07-1300
2016-07-1211450.0011450.0011270.0011270.001001140500
2016-07-1100
2016-07-0800
2016-07-0711000.0011000.0011000.0011000.00444000
2016-07-0611320.0011320.0011000.0011090.001221344460
2016-07-0511570.0011570.0011570.0011570.00111570
2016-07-0413400.0013400.0011710.0011710.0016201320
2016-07-0100
2016-06-3011330.0011330.0011330.0011330.00779310
2016-06-2911120.0011120.0011120.0011120.00111120
2016-06-2800
2016-06-2711280.0011280.0010780.0010780.0021228960
2016-06-2412240.0012480.0011280.0011280.0078921610
2016-06-2312420.0012420.0012420.0012420.0010124200
2016-06-2212280.0012280.0012280.0012280.0010122800
2016-06-2112150.0012150.0012150.0012150.0020243000
2016-06-2000
2016-06-1700
2016-06-1611710.0011710.0011680.0011680.00446790
2016-06-1511860.0011860.0011830.0011840.0018213090
2016-06-1412050.0012050.0011980.0011980.0025300490
2016-06-1312270.0012270.0012180.0012180.0016195140
2016-06-1000
2016-06-0900
2016-06-0800
2016-06-0713010.0013010.0012900.0012910.0023298030
2016-06-0612710.0012710.0012710.0012710.0010127100
2016-06-0313010.0013010.0013010.0013010.00113010
2016-06-0212820.0013040.0012800.0013010.001842394170
2016-06-0100
2016-05-3113310.0013310.0013310.0013310.00339930
2016-05-3013310.0013310.0013310.0013310.0020266200
2016-05-2712890.0013190.0012890.0012950.00790590
2016-05-2613050.0013050.0013050.0013050.00113050
2016-05-2512760.0013050.0012760.0013050.00451330
2016-05-2412670.0012670.0012670.0012670.00112670
2016-05-2312740.0012740.0012740.0012740.00225480
2016-05-2012710.0012710.0012710.0012710.00112710
2016-05-1900
2016-05-1812620.0012620.0012620.0012620.0015189300
2016-05-1700
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1112770.0012960.0012500.0012860.007279189970
2016-05-1012700.0012700.0012490.0012500.0032401190
2016-05-0912500.0012500.0012280.0012280.0010123640
2016-05-0612700.0012700.0012530.0012530.0039493930
2016-05-0213280.0013280.0012980.0012980.0011145780
2016-04-2813280.0013280.0013280.0013280.00113280
2016-04-2713430.0013460.0013420.0013460.0017228670
2016-04-2613090.0013090.0013090.0013090.00339270
2016-04-2513390.0013390.0013390.0013390.00793730
2016-04-2200
2016-04-2113290.0013330.0013290.0013330.00679930
2016-04-2000
2016-04-1900
2016-04-1812760.0012760.0012710.0012710.00225470
2016-04-1500

   ※ 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