[1388 東証] UBS ETF 欧州通貨圏小型株(MSCI EMU小型株) 日足 時系列データ

[1388 東証] UBS ETF 欧州通貨圏小型株(MSCI EMU小型株)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2413340.0013340.0013340.0013340.00566700
2017-11-2200
2017-11-2113230.0013230.0013230.0013230.00566150
2017-11-2013000.0013040.0012930.0012930.0018233710
2017-11-1700
2017-11-1600
2017-11-1513220.0013260.0013220.0013260.002603437600
2017-11-1413220.0013220.0013220.0013220.00113220
2017-11-1300
2017-11-1014000.0014000.0013290.0013300.0034462530
2017-11-0913460.0013460.0013400.0013400.00340270
2017-11-0800
2017-11-0713710.0013710.0013670.0013690.0012164280
2017-11-0613580.0013600.0013580.0013590.002533440750
2017-11-0200
2017-11-0100
2017-10-3113510.0013510.0013400.0013400.0044593310
2017-10-3013470.0013470.0013470.0013470.00113470
2017-10-2713800.0013800.0013800.0013800.0050690000
2017-10-2600
2017-10-2500
2017-10-2413780.0013780.0013780.0013780.00113780
2017-10-2314120.0014120.0014120.0014120.0012169440
2017-10-2013810.0013820.0013810.0013820.0021290210
2017-10-1913810.0013810.0013810.0013810.0038524780
2017-10-1813500.0013500.0013500.0013500.00113500
2017-10-1713480.0013480.0013480.0013480.00113480
2017-10-1600
2017-10-1313370.0013410.0013370.0013410.00340190
2017-10-1200
2017-10-1113230.0013230.0013230.0013230.00339690
2017-10-1013230.0013240.0013230.0013230.00771018910
2017-10-0600
2017-10-0500
2017-10-0413520.0013520.0013360.0013360.00226880
2017-10-0300
2017-10-0213420.0013500.0013420.0013500.00794420
2017-09-2913120.0013120.0013120.0013120.00113120
2017-09-2800
2017-09-2700
2017-09-2613010.0013010.0013010.0013010.00339030
2017-09-2513220.0013220.0013220.0013220.00113220
2017-09-2213200.0013200.0013070.0013070.0017224140
2017-09-2100
2017-09-2013000.0013000.0013000.0013000.00339000
2017-09-1912870.0013040.0012870.0013040.0011142560
2017-09-1500
2017-09-1400
2017-09-1312880.0012950.0012870.0012870.0034438030
2017-09-1212700.0012800.0012700.0012800.00225500
2017-09-1112570.0012570.0012570.0012570.00112570
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0400
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2900
2017-08-2812590.0012590.0012590.0012590.00225180
2017-08-2500
2017-08-2412290.0012290.0012290.0012290.00224580
2017-08-2312250.0012250.0012250.0012250.00224500
2017-08-2212480.0012480.0012480.0012480.0010124800
2017-08-2100
2017-08-1812240.0012240.0012240.0012240.00112240
2017-08-1700
2017-08-1600
2017-08-1512290.0012290.0012290.0012290.00336870
2017-08-1412260.0012260.0012210.0012210.0046562520
2017-08-1000
2017-08-0900
2017-08-0812500.0012500.0012500.0012500.00112500
2017-08-0712720.0012720.0012570.0012570.0011139770
2017-08-0400
2017-08-0300
2017-08-0212340.0012430.0012340.0012430.00224770
2017-08-0100
2017-07-3112750.0012750.0012330.0012330.0014173790
2017-07-2812670.0012670.0012620.0012620.0021265070
2017-07-2712670.0012670.0012670.0012670.00225340
2017-07-2600
2017-07-2500
2017-07-2412750.0012750.0012660.0012660.00450750
2017-07-2112750.0012750.0012750.0012750.00225500
2017-07-2012700.0012700.0012700.0012700.00338100
2017-07-1900
2017-07-1812650.0012650.0012650.0012650.00675900
2017-07-1400
2017-07-1300
2017-07-1200
2017-07-1112510.0012550.0012510.0012550.0037464310
2017-07-1012520.0012520.0012500.0012500.00450040
2017-07-0712500.0012500.0012500.0012500.00337500
2017-07-0612500.0012500.0012440.0012500.0016199760
2017-07-0500
2017-07-0400
2017-07-0300
2017-06-3012350.0012350.0012250.0012270.0060738100
2017-06-2912400.0012400.0012400.0012400.0013161200
2017-06-2812330.0012330.0012330.0012330.00112330
2017-06-2700
2017-06-2600
2017-06-2312140.0012140.0012140.0012140.00112140
2017-06-2212110.0012200.0012110.0012200.002222693910
2017-06-2112220.0012220.0012220.0012220.00673320
2017-06-2012320.0012320.0012320.0012320.00112320
2017-06-1912220.0012220.0012220.0012220.00112220
2017-06-1600
2017-06-1500
2017-06-1411830.0011830.0011830.0011830.0030354900
2017-06-1300
2017-06-1212060.0012360.0012060.0012130.00560970
2017-06-0900
2017-06-0812120.0012120.0012120.0012120.0010121200
2017-06-0712070.0012160.0012070.0012160.0022265630
2017-06-0612290.0012300.0012160.0012160.0068835390
2017-06-0512380.0012410.0012380.0012410.002402976900
2017-06-0212400.0012450.0012400.0012450.0019236150
2017-06-0112070.0012230.0012070.0012230.001121367880
2017-05-3111750.0012110.0011750.0012060.0013154860
2017-05-3012140.0012140.0012030.0012040.0012144570
2017-05-2912550.0012550.0012140.0012140.0035428860
2017-05-2612250.0012250.0012250.0012250.0010122500
2017-05-2512210.0012210.0012210.0012210.00336630
2017-05-2412110.0012110.0012110.0012110.00831005130
2017-05-2312070.0012070.0012070.0012070.00112070
2017-05-2200
2017-05-1911970.0011970.0011970.0011970.00111970
2017-05-1811810.0011810.0011810.0011810.00559050
2017-05-1700
2017-05-1612140.0012180.0012140.0012180.0014170360
2017-05-1512010.0012010.0012010.0012010.00112010
2017-05-1200
2017-05-1100
2017-05-1012000.0012090.0012000.0012090.0048577260
2017-05-0911820.0011950.0011820.0011950.009106900
2017-05-0812090.0012090.0012090.0012090.00112090
2017-05-0211620.0011640.0011620.0011640.0022255980
2017-05-0111440.0011580.0011440.0011580.0017195970
2017-04-2811430.0011430.0011400.0011400.00222830
2017-04-2711480.0011480.0011440.0011450.0083950190
2017-04-2611430.0011500.0011430.0011480.001131293960
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1910600.0010600.0010600.0010600.00331800
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1300
2017-04-1200
2017-04-1110770.0010770.0010770.0010770.00110770
2017-04-1000
2017-04-0700
2017-04-0600
2017-04-0500
2017-04-0410730.0010730.0010730.0010730.00110730
2017-04-0300
2017-03-3110790.0010790.0010790.0010790.00110790
2017-03-3000
2017-03-2910810.0010810.0010810.0010810.00110810
2017-03-2810800.0010800.0010780.0010780.0011118780
2017-03-2700
2017-03-2410760.0010760.0010760.0010760.00110760
2017-03-2310740.0010740.0010740.0010740.0047504780
2017-03-2200
2017-03-2110930.0010930.0010930.0010930.00887440
2017-03-1710960.0010960.0010960.0010960.00221920
2017-03-1610870.0010870.0010860.0010860.00221730
2017-03-1510800.0010850.0010800.0010850.00332450
2017-03-1410920.0010920.0010890.0010890.00887150
2017-03-1300
2017-03-1000
2017-03-0910600.0010600.0010600.0010600.00110600
2017-03-0810610.0010610.0010570.0010580.0029306860
2017-03-0710990.0010990.0010990.0010990.0011120890
2017-03-0610600.0010600.0010600.0010600.00110600
2017-03-0310640.0010640.0010600.0010600.0015159100
2017-03-0210630.0010630.0010630.0010630.00221260
2017-03-0110460.0010460.0010460.0010460.00110460
2017-02-2810350.0010350.0010340.0010340.0079817640
2017-02-2700
2017-02-2400
2017-02-2310500.0010500.0010500.0010500.00110500
2017-02-2210600.0010600.0010500.0010500.00995260
2017-02-2110500.0010500.0010500.0010500.00110500
2017-02-2010570.0010570.0010480.0010530.0066693930
2017-02-1710570.0010570.0010560.0010560.00221130
2017-02-1610570.0010590.0010570.0010580.0010105760
2017-02-1510180.0010530.0010180.0010530.0033343990
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0810200.0010360.0010200.0010360.0035361680
2017-02-0700
2017-02-0600
2017-02-0300
2017-02-0200
2017-02-0110380.0010380.0010380.0010380.00441520
2017-01-3100
2017-01-3010500.0010530.0010500.0010530.00331560
2017-01-2710570.0010570.0010520.0010550.00552780
2017-01-2610470.0010470.0010470.0010470.00441880
2017-01-2500
2017-01-2400
2017-01-2300
2017-01-2000
2017-01-1900
2017-01-1810270.0010270.0010270.0010270.00110270
2017-01-1700
2017-01-1610260.0010260.0010260.0010260.0011112860
2017-01-1300
2017-01-1200
2017-01-1110400.0010400.0010400.0010400.00110400
2017-01-1010350.0010350.0010350.0010350.00110350
2017-01-0610460.0010460.0010460.0010460.00110460
2017-01-0510280.0010440.0010280.0010440.0033344310
2017-01-0410330.0010330.0010330.0010330.00110330
2016-12-3000
2016-12-2910190.0010190.0010190.0010190.00110190
2016-12-2810320.0010320.0010320.0010320.00110320
2016-12-2710160.0010160.0010160.0010160.0010101600
2016-12-2610010.0010010.0010010.0010010.00110010
2016-12-229790.0010170.009790.0010170.00770800
2016-12-2110110.0010110.0010090.0010090.00440380
2016-12-209960.0010320.009960.0010070.00550380
2016-12-1910110.0010110.0010100.0010110.00330320
2016-12-169990.0010110.009990.0010100.00550230
2016-12-159970.0010050.009970.0010050.00440060
2016-12-149940.0010040.009820.0010040.00549810
2016-12-139890.009940.009870.009940.00549480
2016-12-129840.009890.009840.009890.00329620
2016-12-099950.0010100.009840.009840.00879240
2016-12-089790.009800.009790.009800.0052509300
2016-12-0700
2016-12-069400.009620.009400.009570.00657410
2016-12-059250.009250.009250.009250.00218500
2016-12-029360.009480.009360.009480.00218840
2016-12-019510.009510.009510.009510.00328530
2016-11-3000
2016-11-2900
2016-11-289450.009450.009450.009450.0019450
2016-11-259460.009460.009460.009460.0033312180
2016-11-249160.009160.009160.009160.00436640
2016-11-2200
2016-11-219250.009250.009250.009250.0019250

   ※ 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。 

Twitter