[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 
2017-02-2210600.0010600.0010500.0010500.00995260
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
2016-11-1800
2016-11-1700
2016-11-169150.009150.009150.009150.00218300
2016-11-159000.009000.009000.009000.0025225000
2016-11-149000.009020.009000.009020.00218020
2016-11-1100
2016-11-1000
2016-11-098910.008910.008550.008550.0055473110
2016-11-089050.009060.009050.009060.00327160
2016-11-0700
2016-11-048870.008960.008850.008950.0070623130
2016-11-029100.009150.009100.009150.00327400
2016-11-019230.009340.009230.009340.00546390
2016-10-319170.009170.009150.009150.00218320
2016-10-289260.009290.009260.009290.00327840
2016-10-279150.009150.009150.009150.0019150
2016-10-269150.009150.009150.009150.0019150
2016-10-259200.009200.009200.009200.0019200
2016-10-249200.009200.009200.009200.0019200
2016-10-219300.009340.009260.009260.00546500
2016-10-209240.009340.009220.009220.00327800
2016-10-199240.009240.009240.009240.0019240
2016-10-189300.009300.009300.009300.00218600
2016-10-179210.009240.009200.009200.00104956850
2016-10-149200.009300.009160.009300.0013120510
2016-10-139300.009300.009200.009200.00218500
2016-10-129250.009250.009250.009250.0019250
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-059250.009250.009250.009250.0019250
2016-10-0400
2016-10-039190.009190.009170.009170.00218360
2016-09-309100.009100.009060.009100.0049445140
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-269170.009170.009170.009170.0019170
2016-09-2300
2016-09-219060.009060.009060.009060.0019060
2016-09-209090.009090.009090.009090.00327270
2016-09-169150.009150.009140.009140.00436570
2016-09-159180.009180.009180.009180.00327540
2016-09-1400
2016-09-139240.009240.009240.009240.0019240
2016-09-129330.009330.009250.009250.00983350
2016-09-099400.009400.009400.009400.0019400
2016-09-089350.009350.009350.009350.0019350
2016-09-0700
2016-09-069390.009390.009380.009380.00437530
2016-09-059380.009400.009380.009400.00328180
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-299110.009110.009110.009110.0019110
2016-08-2600
2016-08-2500
2016-08-2400
2016-08-239010.009010.008860.009010.0021187710
2016-08-228990.008990.008990.008990.0018990
2016-08-1900
2016-08-1800
2016-08-179030.009030.009020.009020.00218050
2016-08-169090.009090.009090.009090.0019090
2016-08-159060.009060.009060.009060.0019060
2016-08-129090.009090.009090.009090.0019090
2016-08-109050.009050.008990.008990.00218040
2016-08-099020.009020.009020.009020.0019020
2016-08-088900.008900.008900.008900.00326700
2016-08-0500
2016-08-0400
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-299140.009140.009140.009140.0019140
2016-07-289270.009320.009270.009320.00546470
2016-07-2700
2016-07-2600
2016-07-259190.009240.009190.009240.0022203180
2016-07-229290.009290.009200.009200.0028257700
2016-07-219280.009350.009280.009350.00218630
2016-07-2000
2016-07-1900
2016-07-1500
2016-07-148930.008930.008930.008930.00544650
2016-07-138930.008930.008930.008930.00653580
2016-07-1200
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-068560.008560.008260.008270.0033273190
2016-07-058700.008700.008630.008630.0036311090
2016-07-048800.008800.008800.008800.001196800
2016-07-018780.008780.008710.008710.001661447860
2016-06-3000
2016-06-2900
2016-06-288300.008310.008220.008310.0033273750
2016-06-278760.008760.008410.008410.0035297860
2016-06-249570.009570.008760.008760.0022206500
2016-06-239350.009350.009350.009350.0019350
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-178920.008920.008920.008920.0018920
2016-06-169000.009000.008940.008940.00871860
2016-06-159290.009290.009100.009130.0013119320
2016-06-149390.009390.009290.009310.0012111600
2016-06-139500.009500.009450.009450.0016151430
2016-06-109920.009920.009870.009870.00219790
2016-06-0900
2016-06-0800
2016-06-079920.009960.009920.009920.001551538600
2016-06-069920.009920.009900.009910.00439640
2016-06-039920.009920.009920.009920.00439680
2016-06-029960.0010130.009960.0010130.00660100
2016-06-019860.0010240.009860.0010240.001141140760
2016-05-3110090.0010090.0010090.0010090.00440360
2016-05-3010060.0010100.0010060.0010100.00770500
2016-05-2700
2016-05-269860.009860.009860.009860.00659160
2016-05-2500
2016-05-249780.009780.009780.009780.0019780
2016-05-2300
2016-05-209740.009740.009740.009740.00548700
2016-05-1900
2016-05-189690.009690.009690.009690.00548450
2016-05-179710.009730.009710.009730.001097240
2016-05-1600
2016-05-139720.009720.009720.009720.00658320
2016-05-129750.009760.009750.009760.0015146350
2016-05-119780.009780.009780.009780.00548900
2016-05-1010230.0010230.009710.009770.0027263850
2016-05-099420.0010240.009400.0010240.0016153060
2016-05-069520.009700.009520.009700.0016153250
2016-05-029950.009960.009670.009670.001098230
2016-04-2800
2016-04-2700
2016-04-269900.009900.009900.009900.0030297000
2016-04-259930.009930.009930.009930.00549650
2016-04-229800.009800.009800.009800.00549000
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-189610.009610.009590.009590.00219200
2016-04-1500
2016-04-1400
2016-04-1300
2016-04-129590.009590.009580.009580.00767110
2016-04-119750.009750.009570.009570.00438640
2016-04-089470.009470.009440.009440.0018170060
2016-04-0700
2016-04-069680.009680.009620.009620.00328970
2016-04-059850.009850.009790.009790.00219640
2016-04-049880.009890.009880.009890.00439540
2016-04-0100
2016-03-3100
2016-03-3000
2016-03-299870.009870.009840.009840.00659190
2016-03-2810020.0010020.009880.009880.00659700
2016-03-259720.009720.009720.009720.0019720
2016-03-249920.009930.009780.009780.0021207190
2016-03-2300
2016-03-229800.0010450.009800.0010450.0013134550
2016-03-1800
2016-03-179820.009820.009820.009820.0019820
2016-03-169830.009840.009830.009840.00439350
2016-03-159890.009890.009890.009890.0019890
2016-03-1410010.0010010.009880.009880.00219890
2016-03-1100
2016-03-109480.009540.009480.009540.00219020
2016-03-0900
2016-03-089630.009630.009570.009570.00219200
2016-03-079950.009950.009630.009630.00439160
2016-03-0400
2016-03-0300
2016-03-029210.009300.009210.009300.00437110
2016-03-019170.009210.009170.009210.00873610
2016-02-299230.009230.009190.009190.00218420
2016-02-2600
2016-02-259120.009120.009120.009120.0019120
2016-02-249290.009290.009080.009080.0024220100
2016-02-239820.009820.009290.009290.00328930
2016-02-229170.009220.009170.009220.00218390
2016-02-1900
2016-02-189580.009580.009300.009300.00656140
2016-02-179130.009130.009130.009130.0019130

   ※ 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