[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 
2017-01-169410.009410.009410.009410.0030282300
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
2016-06-178520.008520.008400.008400.0058487490
2016-06-168540.008540.008210.008220.002031692610
2016-06-158480.008480.008260.008390.002351966150
2016-06-148550.008550.008530.008530.0065555660
2016-06-138940.008940.008610.008610.00217550
2016-06-109150.009150.008990.008990.00872890
2016-06-0900
2016-06-089140.009140.009140.009140.0019140
2016-06-079200.009240.009200.009210.0033303650
2016-06-069030.009030.009030.009030.00218060
2016-06-039150.009250.009100.009250.00436750
2016-06-029150.009150.009150.009150.00327450
2016-06-019250.009250.009250.009250.00437000
2016-05-319550.009550.009550.009550.00328650
2016-05-3000
2016-05-2700
2016-05-269460.009460.009460.009460.0019460
2016-05-259390.009390.009390.009390.00328170
2016-05-249100.009100.009100.009100.00218200
2016-05-239200.009200.009050.009050.00218250
2016-05-2000
2016-05-1900
2016-05-189090.009090.009090.009090.00327270
2016-05-1700
2016-05-168850.008850.008850.008850.00217700
2016-05-1300
2016-05-1200
2016-05-119000.009000.009000.009000.00436000
2016-05-1000
2016-05-0900
2016-05-069000.009000.008880.008880.00762370
2016-05-029510.009510.009120.009120.00218630
2016-04-289360.009360.009360.009360.0019360
2016-04-279510.009530.009500.009530.0019181020
2016-04-269250.009250.009250.009250.001092500
2016-04-259490.009490.009400.009400.00765980
2016-04-2200
2016-04-219370.009370.009370.009370.0019370
2016-04-209280.009280.009280.009280.0019176320
2016-04-199210.009210.009210.009210.0019210
2016-04-189010.009010.008990.008990.00435980
2016-04-159180.009180.009180.009180.0019180
2016-04-149180.009180.009180.009180.0019180
2016-04-1300
2016-04-128910.008910.008910.008910.0018910
2016-04-118800.008800.008800.008800.00217600
2016-04-088730.008730.008730.008730.0018730
2016-04-079010.009010.008880.008880.00653420
2016-04-069000.009000.009000.009000.0019000
2016-04-059040.009060.009040.009060.00218100
2016-04-049110.009340.009040.009040.00763830
2016-04-019300.009300.009300.009300.00218600
2016-03-319340.009340.009340.009340.0019340
2016-03-309290.009290.009290.009290.0019290
2016-03-2900
2016-03-2800
2016-03-259140.009140.009140.009140.0019140
2016-03-249290.009290.009140.009140.00218430
2016-03-239200.009200.009170.009170.0013119570
2016-03-229330.009330.009270.009270.0015139350
2016-03-189310.009310.009310.009310.0019310
2016-03-179290.009290.009250.009250.0084780320
2016-03-169150.009150.009150.009150.0020183000
2016-03-159360.009360.009310.009310.00218670
2016-03-149040.009340.009040.009330.0031283730
2016-03-119100.009190.009100.009190.0023211100
2016-03-1000
2016-03-099090.009140.009090.009130.00327360
2016-03-089230.009230.009230.009230.0019230
2016-03-079450.009590.009280.009290.0031291220
2016-03-049260.009260.009260.009260.0019260
2016-03-0300
2016-03-0200
2016-03-018840.008840.008840.008840.0018840
2016-02-298900.008900.008880.008880.00217780
2016-02-2600
2016-02-258680.008840.008680.008690.0022192820
2016-02-248720.008720.008720.008720.00434880
2016-02-2300
2016-02-2200
2016-02-1900
2016-02-1800
2016-02-1700
2016-02-168900.009000.008900.008920.001089180
2016-02-1500
2016-02-1200
2016-02-108630.008630.008500.008570.0038327120
2016-02-099150.009160.008480.008480.0064567840
2016-02-0800
2016-02-059310.009310.009310.009310.0019310
2016-02-0400
2016-02-039380.009380.009380.009380.0019380
2016-02-0200
2016-02-019380.009380.009380.009380.0019380
2016-01-2900
2016-01-289240.009240.009240.009240.00218480
2016-01-279290.009290.009290.009290.0019290
2016-01-269100.009100.009100.009100.00218200
2016-01-259590.009590.009450.009450.00766290
2016-01-229190.009190.009100.009100.00436580
2016-01-218990.008990.008990.008990.0020179800
2016-01-209160.009160.008920.008980.0034306900
2016-01-199190.009190.009190.009190.00218380
2016-01-189200.009210.009090.009090.0086787810
2016-01-1500
2016-01-149340.009370.009300.009370.0012112060
2016-01-139560.009560.009560.009560.0019560
2016-01-129530.009530.009410.009410.0031293480
2016-01-089520.009600.009520.009600.00438240
2016-01-079950.0010380.009760.009760.001191187150

   ※ 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