[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 
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
2016-04-1412870.0012870.0012870.0012870.00677220
2016-04-1300
2016-04-1212450.0012450.0012430.0012430.00224880
2016-04-1112770.0012770.0012450.0012450.00450150
2016-04-0812240.0012240.0012240.0012240.00785680
2016-04-0700
2016-04-0612550.0012550.0012540.0012540.008100350
2016-04-0512870.0012870.0012810.0012820.0013167100
2016-04-0413000.0013000.0012940.0012940.00338880
2016-04-0113250.0013250.0013110.0013130.00678970
2016-03-3113340.0013480.0013340.0013480.00226820
2016-03-3000
2016-03-2913140.0013440.0013140.0013150.009118570
2016-03-2813440.0013470.0013110.0013110.0016212530
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2213140.0013140.0013140.0013140.00452560
2016-03-1800
2016-03-1713320.0013320.0013320.0013320.00113320
2016-03-1613150.0013150.0013150.0013150.00113150
2016-03-1513270.0013270.0013270.0013270.00113270
2016-03-1413300.0013300.0013300.0013300.0011146300
2016-03-1112850.0012880.0012850.0012880.00451490
2016-03-1012780.0012800.0012780.0012800.00225580
2016-03-0900
2016-03-0812810.0012810.0012810.0012810.00112810
2016-03-0713110.0013110.0012940.0012940.00451950
2016-03-0400
2016-03-0300
2016-03-0212640.0013540.0012340.0012760.00676380
2016-03-0112250.0012280.0012250.0012280.00336790
2016-02-2912370.0012810.0012320.0012320.00787020
2016-02-2612420.0012420.0012420.0012420.00112420
2016-02-2500
2016-02-2400
2016-02-2300
2016-02-2200
2016-02-1912440.0012440.0012440.0012440.00112440
2016-02-1812500.0012600.0012500.0012590.00921153870
2016-02-1700
2016-02-1600
2016-02-1512080.0012080.0012080.0012080.00224160
2016-02-1212500.0012500.0011220.0012430.0019226740
2016-02-1000
2016-02-0912500.0012500.0012500.0012500.00112500
2016-02-0812930.0012940.0012930.0012940.009116390
2016-02-0513000.0013000.0012970.0013000.0042545130
2016-02-0413190.0013220.0013160.0013160.0011144970
2016-02-0313150.0013150.0013150.0013150.0010131500
2016-02-0213750.0013750.0013530.0013530.0060823430
2016-02-0113700.0013750.0013700.0013750.0034466800
2016-01-2900
2016-01-2800
2016-01-2713260.0013260.0013260.0013260.00113260
2016-01-2600
2016-01-2513300.0013300.0013300.0013300.00113300
2016-01-2212980.0012980.0012610.0012880.001001281680
2016-01-2112760.0012760.0012760.0012760.0015191400
2016-01-2012950.0012950.0012750.0012750.0019242670
2016-01-1912890.0012890.0012890.0012890.00225780
2016-01-1812780.0012840.0012780.0012840.0027346320
2016-01-1513230.0013300.0013230.0013300.00453060
2016-01-1413230.0013240.0013230.0013240.00339710
2016-01-1313460.0013460.0013460.0013460.00226920
2016-01-1213380.0013380.0013220.0013220.0017225670
2016-01-0813570.0013570.0013480.0013480.0048649120
2016-01-0713700.0013730.0013610.0013610.0041560330
2016-01-0613950.0013950.0013840.0013840.0028387790
2016-01-0514570.0014570.0014190.0014190.001111601690
2016-01-0414470.0014470.0014260.0014260.0055795600
2015-12-3000
2015-12-2900
2015-12-2800
2015-12-2513570.0014240.0013570.0014240.001131538720
2015-12-2400
2015-12-2200
2015-12-2114460.0014480.0014460.0014470.0017246130
2015-12-1814780.0014780.0014620.0014620.0037543340
2015-12-1700
2015-12-1615190.0015190.0014780.0014780.00459940
2015-12-1514370.0014370.0014370.0014370.0025359250
2015-12-1414520.0014530.0014330.0014440.001141652730
2015-12-1100
2015-12-1014810.0014810.0014810.0014810.00114810
2015-12-0915130.0015130.0015130.0015130.00575650
2015-12-0815200.0015200.0015200.0015200.00576000
2015-12-0700
2015-12-0415030.0015030.0014800.0014800.0030449270
2015-12-0315300.0015300.0015300.0015300.0025382500
2015-12-0215320.0015360.0015320.0015360.008122630
2015-12-0115650.0015650.0015330.0015330.001071660550

   ※ 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