[1389 東証] UBS ETF 英国大型株100(FTSE 100) 日足 時系列データ

[1389 東証] UBS ETF 英国大型株100(FTSE 100)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-239890.009890.009850.009850.0030295900
2017-06-229880.009880.009880.009880.00879040
2017-06-2110000.0010000.009880.009880.00329880
2017-06-2010010.0010030.0010010.0010010.0015150330
2017-06-199930.009930.009930.009930.0038377340
2017-06-1600
2017-06-1510300.0010300.0010300.0010300.00110300
2017-06-1400
2017-06-139760.009860.009760.009860.0025245390
2017-06-1200
2017-06-099860.009910.009850.009910.0035345330
2017-06-0810050.0010050.0010040.0010040.0022220900
2017-06-0710010.0010010.0010000.0010000.001211211200
2017-06-0600
2017-06-0510110.0010110.0010110.0010110.00550550
2017-06-0210080.0010240.0010080.0010230.0034343730
2017-06-0110160.0010160.0010160.0010160.00110160
2017-05-3110120.0010120.0010050.0010050.00550460
2017-05-3010140.0010140.0010140.0010140.00991260
2017-05-2910200.0010210.0010130.0010210.001421448540
2017-05-2610140.0010260.0010140.0010260.00440800
2017-05-2510240.0010250.0010240.0010250.0014143400
2017-05-2410200.0010200.0010200.0010200.00220400
2017-05-2310130.0010240.0010130.0010240.0020204360
2017-05-2210240.0010250.0010180.0010180.0012122480
2017-05-1900
2017-05-189930.0010110.009930.0010110.00439900
2017-05-1710230.0010230.0010230.0010230.00220460
2017-05-1610510.0010510.0010310.0010310.00552010
2017-05-1510140.0010220.0010140.0010220.001001015120
2017-05-1210140.0010140.0010140.0010140.00110140
2017-05-1110250.0010250.0010200.0010210.001211234530
2017-05-1010070.0010120.0010060.0010120.0033332360
2017-05-099920.0010060.009920.0010060.00770020
2017-05-089990.0010060.009990.0010000.0048480600
2017-05-029740.009740.009740.009740.001097400
2017-05-019710.009710.009710.009710.001097100
2017-04-289780.009780.009780.009780.0065635700
2017-04-2700
2017-04-269600.009750.009600.009750.001241199830
2017-04-259500.009570.009500.009570.001095490
2017-04-249650.009650.009650.009650.0019650
2017-04-219350.009350.009350.009350.0019350
2017-04-209280.009300.009220.009300.0034315320
2017-04-199330.009330.009250.009310.0019177050
2017-04-1800
2017-04-179300.009300.009300.009300.0019300
2017-04-149400.009400.009300.009300.0013121690
2017-04-139410.009420.009370.009370.00328200
2017-04-1200
2017-04-119380.009460.009380.009410.0015140980
2017-04-109430.009430.009430.009430.00218860
2017-04-079400.009440.009310.009430.0047439490
2017-04-069370.009420.009350.009420.001261181620
2017-04-059430.009430.009430.009430.0019430
2017-04-049420.009450.009390.009450.0043404150
2017-04-039630.009630.009630.009630.0019630
2017-03-319580.009580.009560.009570.00657450
2017-03-309530.009580.009530.009550.00986040
2017-03-299540.009540.009490.009490.00547510
2017-03-289550.009550.009510.009510.0014133480
2017-03-279400.009400.009400.009400.0017159800
2017-03-249580.009580.009550.009550.0040382030
2017-03-239520.009520.009510.009520.0062589640
2017-03-229580.009580.009530.009530.0021200380
2017-03-219690.009690.009580.009580.0015145130
2017-03-179610.009680.009610.009680.0053509480
2017-03-169630.009630.009580.009580.0016153830
2017-03-159650.009650.009610.009610.0012115360
2017-03-149600.009600.009600.009600.0011105600
2017-03-139600.009600.009600.009600.0019600
2017-03-109620.009620.009540.009540.0019181820
2017-03-099500.009500.009500.009500.00219000
2017-03-089500.009500.009450.009450.001251184920
2017-03-079630.009650.009510.009650.00986060
2017-03-069640.009640.009510.009550.001741665820
2017-03-039610.009610.009600.009600.0027259390
2017-03-029620.009630.009590.009630.0018172980
2017-03-019480.009540.009460.009540.00656920
2017-02-289510.009530.009510.009530.00219040
2017-02-279410.009530.009410.009520.0036340360
2017-02-249580.009580.009580.009580.00328740
2017-02-239560.009560.009560.009560.0076726560
2017-02-229600.009600.009600.009600.00548000
2017-02-219690.009690.009580.009590.0011105910
2017-02-209600.009600.009510.009540.0044420420
2017-02-179720.009720.009560.009560.0059566040
2017-02-169600.009600.009600.009600.0019600
2017-02-159620.009620.009600.009600.0021201720
2017-02-1400
2017-02-139540.009580.009540.009560.0043410400
2017-02-109480.009540.009480.009540.00438100
2017-02-0900
2017-02-0800
2017-02-079310.009310.009220.009270.00655590
2017-02-069360.009360.009330.009330.0068636140
2017-02-039350.009450.009300.009340.0046429240
2017-02-029430.009430.009350.009350.0012112680
2017-02-019370.009400.009360.009400.0040374480
2017-01-319480.009480.009460.009460.00547380
2017-01-309640.009650.009610.009610.0071684990
2017-01-279600.009670.009600.009660.0037356660
2017-01-269550.009690.009550.009690.0024230420
2017-01-259560.009560.009510.009510.00219070
2017-01-249470.009470.009470.009470.0050473500
2017-01-239660.009660.009470.009470.0015142430
2017-01-209490.009540.009490.009530.0047447310
2017-01-199530.009530.009510.009520.002101998210
2017-01-189570.009570.009420.009450.002382245570
2017-01-179420.009420.009380.009420.0082771510
2017-01-169410.009410.009410.009410.0030282300
2017-01-139680.009680.009560.009560.00438480
2017-01-129560.009680.009530.009550.0014134720
2017-01-119650.009650.009590.009600.0015144140
2017-01-109650.009650.009480.009650.0045428880
2017-01-069830.009830.009620.009640.0042406860
2017-01-059780.009780.009530.009680.0013125200
2017-01-049600.009680.009600.009680.0098947800
2016-12-309450.009550.009450.009550.0031294650
2016-12-299550.009550.009420.009460.0084794000
2016-12-289550.009550.009550.009550.00657300
2016-12-279530.009540.009530.009540.0029276650
2016-12-269520.009520.009420.009470.002091974700
2016-12-229560.009560.009520.009520.0025238590
2016-12-219530.009600.009530.009570.0020191130
2016-12-209640.009640.009530.009580.0062594390
2016-12-199610.009650.009500.009600.0052499150
2016-12-169680.009680.009600.009610.0032308340
2016-12-159320.009580.009320.009550.0023219250
2016-12-149520.009520.009470.009470.0044418320
2016-12-139310.009400.009310.009380.0024224900
2016-12-129340.009470.009340.009460.0012112950
2016-12-099330.009340.009330.009340.0026242820
2016-12-089220.009300.009220.009280.001101020620
2016-12-079250.009250.009160.009160.00655330
2016-12-069130.009160.009100.009120.001301185460
2016-12-058980.009050.008950.009020.00763060
2016-12-028990.009010.008980.009010.00326980
2016-12-019030.009060.008910.009060.003723317010
2016-11-308820.008870.008820.008870.00217690
2016-11-298930.008930.008810.008830.0033291410
2016-11-288970.008970.008930.008960.0065580610
2016-11-259000.009030.008970.008970.0026234120
2016-11-248900.008900.008900.008900.0071631900
2016-11-228780.008790.008780.008790.00543940
2016-11-218700.008700.008700.008700.0052452400
2016-11-188600.008750.008600.008650.00869350
2016-11-1700
2016-11-168600.008600.008600.008600.0015129000
2016-11-158600.008600.008600.008600.0018600
2016-11-148500.008600.008500.008500.00325600
2016-11-118450.008450.008450.008450.00433800
2016-11-108380.008460.008380.008450.001191004900
2016-11-098080.008080.007800.007950.00209516357280
2016-11-0800
2016-11-078130.008130.008130.008130.001081300
2016-11-048150.008150.008100.008100.0026211840
2016-11-028250.008250.008150.008150.0035286940
2016-11-018270.008350.008260.008350.00649790
2016-10-318350.008350.008300.008350.00433350
2016-10-288260.008350.008260.008350.0051425750
2016-10-278250.008250.008240.008250.00432990
2016-10-268250.008250.008250.008250.001082500
2016-10-258260.008340.008260.008340.00216600
2016-10-248300.008350.008300.008350.00325000
2016-10-218320.008350.008300.008300.00975020
2016-10-208240.008270.008240.008270.00324750
2016-10-198270.008270.008250.008250.00757770
2016-10-188250.008400.008250.008250.00324900
2016-10-178350.008350.008250.008250.0031257300
2016-10-148200.008350.008200.008350.0026213350
2016-10-138350.008350.008200.008250.0052433300
2016-10-128350.008390.008350.008350.0016133640
2016-10-118440.008440.008440.008440.00216880
2016-10-078640.008640.008500.008500.00868810
2016-10-068650.008650.008640.008640.0012103790
2016-10-058600.008600.008530.008600.0015128860
2016-10-048450.008500.008450.008450.00867700
2016-10-038480.008480.008400.008400.00975710
2016-09-3000
2016-09-298460.008460.008440.008460.0020169140
2016-09-2800
2016-09-278300.008310.008300.008310.00433210
2016-09-268370.008370.008370.008370.0018370
2016-09-2300
2016-09-218330.008410.008290.008410.0017142050
2016-09-208350.008350.008350.008350.0050417500
2016-09-1600
2016-09-158330.008370.008330.008370.0016133320
2016-09-148420.008420.008390.008420.00107900810
2016-09-138480.008480.008480.008480.00542400
2016-09-128630.008630.008480.008500.00977310
2016-09-098660.008660.008660.008660.00977940
2016-09-0800
2016-09-078760.008760.008600.008650.0017148650
2016-09-068860.008960.008810.008960.00326630
2016-09-058860.008860.008860.008860.00653160
2016-09-028560.008560.008560.008560.0018560
2016-09-018510.008520.008510.008520.0040340440
2016-08-318480.008480.008470.008470.0012101660
2016-08-308430.008430.008430.008430.002001686000
2016-08-298430.008430.008430.008430.0018430
2016-08-268350.008350.008350.008350.00216700
2016-08-2500
2016-08-2400
2016-08-238380.008380.008380.008380.0018380
2016-08-228500.008500.008350.008350.00103864340
2016-08-198410.008410.008400.008400.00100840100
2016-08-188300.008350.008300.008350.001711421430
2016-08-178370.008370.008340.008340.00541760
2016-08-168380.008380.008380.008380.0056469280
2016-08-158450.008460.008380.008460.0072607720
2016-08-128350.008440.008350.008430.002682255130
2016-08-108330.008330.008300.008300.0025207930
2016-08-098370.008370.008370.008370.0018370
2016-08-088340.008340.008340.008340.00216680
2016-08-058270.008270.008250.008260.00107884800
2016-08-048250.008270.008250.008270.00324790
2016-08-038280.008280.008250.008250.00866070
2016-08-028320.008320.008290.008290.0037307370
2016-08-018400.008450.008360.008450.0078654020
2016-07-298520.008520.008400.008470.0058491120
2016-07-288950.008950.008950.008950.0015134250
2016-07-278700.008800.008700.008800.0030262000
2016-07-268630.008630.008630.008630.0020172600
2016-07-258900.008900.008900.008900.00762300
2016-07-2200
2016-07-218950.008980.008940.008940.00110983780
2016-07-208760.008760.008730.008760.0070611760
2016-07-198910.008910.008820.008820.0040355420
2016-07-158630.008910.008630.008910.004393857310
2016-07-148620.008690.008620.008690.0096831440
2016-07-138620.008700.008320.008700.002081779950
2016-07-128310.008490.008310.008470.002522110090
2016-07-118000.008220.008000.008180.0083674960
2016-07-087990.007990.007970.007970.0031247090
2016-07-078170.008170.008050.008050.0054435420
2016-07-068300.008300.007960.008050.003322660910
2016-07-058370.008380.008310.008320.003132613950
2016-07-048450.008940.008450.008520.001451246120
2016-07-018470.008480.008430.008430.001321117210
2016-06-308310.008330.008220.008220.002752272030
2016-06-297940.008110.007940.008110.002091666940
2016-06-287620.007770.007620.007700.002331793910
2016-06-277880.007880.007580.007710.002231718140
2016-06-249440.009440.007690.007770.00250221654580
2016-06-239070.009230.009070.009190.0023210450
2016-06-229110.009110.009010.009040.0044398470
2016-06-218740.008890.008740.008880.0044389420
2016-06-208780.008900.008780.008890.0037326640

   ※ 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