[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 
2017-11-1700
2017-11-1610290.0010290.0010290.0010290.00110290
2017-11-1500
2017-11-1400
2017-11-1310120.0010400.0010120.0010400.0030306630
2017-11-1010500.0010500.0010420.0010420.0023239900
2017-11-0910530.0010530.0010530.0010530.00110530
2017-11-0810490.0010490.0010490.0010490.0050524500
2017-11-0710550.0010590.0010550.0010590.00442300
2017-11-0610530.0010530.0010500.0010500.0039409560
2017-11-0210490.0010490.0010490.0010490.00220980
2017-11-0110510.0010600.0010510.0010600.00773750
2017-10-3110400.0010400.0010400.0010400.0020208000
2017-10-3000
2017-10-2710400.0010400.0010400.0010400.00110400
2017-10-2610490.0010490.0010430.0010430.0011114790
2017-10-2510500.0010500.0010440.0010450.0072755420
2017-10-2410500.0010500.0010500.0010500.00884000
2017-10-2310500.0010500.0010500.0010500.00221000
2017-10-2010500.0010500.0010390.0010390.001291343480
2017-10-1910470.0010470.0010460.0010460.0018188450
2017-10-1800
2017-10-1710430.0010460.0010430.0010460.00220890
2017-10-1600
2017-10-1310430.0010430.0010430.0010430.0010104300
2017-10-1200
2017-10-1110370.0010400.0010370.0010400.0096995550
2017-10-1010500.0010500.0010330.0010330.00441710
2017-10-0600
2017-10-0510350.0010430.0010340.0010340.0023237940
2017-10-0410350.0010350.0010350.0010350.0040414000
2017-10-0310390.0010390.0010300.0010350.0016165390
2017-10-0210450.0010450.0010450.0010450.0010104500
2017-09-2910200.0010270.0010200.0010270.00220470
2017-09-2800
2017-09-2710200.0010200.0010200.0010200.00661200
2017-09-2600
2017-09-2510220.0010400.0010220.0010400.0051525230
2017-09-2210230.0010230.0010230.0010230.00110230
2017-09-2110270.0010270.0010240.0010240.0011112730
2017-09-2010220.0010220.0010220.0010220.0010102200
2017-09-1910220.0010220.0010210.0010210.0012122540
2017-09-1510060.0010060.0010000.0010000.0024240720
2017-09-1410000.0010090.0010000.0010090.0030301800
2017-09-1310100.0010100.009910.0010060.005335286740
2017-09-1210010.0010010.009900.0010000.0068679920
2017-09-119800.009870.009800.009870.0013128070
2017-09-089810.009810.009810.009810.0050490500
2017-09-079840.009840.009780.009780.00219620
2017-09-069730.009730.009730.009730.0050486500
2017-09-0500
2017-09-049800.009800.009750.009750.0050488000
2017-09-0100
2017-08-319770.009770.009770.009770.0020195400
2017-08-3000
2017-08-299610.009610.009610.009610.00219220
2017-08-289760.009760.009690.009690.00329140
2017-08-259690.009690.009690.009690.0019690
2017-08-249680.009680.009680.009680.0019680
2017-08-239710.009710.009710.009710.00219420
2017-08-2200
2017-08-219500.009500.009500.009500.0019500
2017-08-189570.009570.009570.009570.00219140
2017-08-179740.009740.009740.009740.0019740
2017-08-169750.009750.009750.009750.0019750
2017-08-1500
2017-08-149730.009730.009610.009610.001096790
2017-08-109780.009930.009780.009930.001011002640
2017-08-099930.009930.009830.009830.001311299540
2017-08-089950.009950.009950.009950.0019950
2017-08-079950.009950.009950.009950.00219900
2017-08-049930.009930.009930.009930.0019930
2017-08-0300
2017-08-0200
2017-08-019830.009930.009830.009930.001271260410
2017-07-3110140.0010140.009800.009830.001241221140
2017-07-2810100.0010100.0010080.0010080.001191201530
2017-07-2710160.0010200.0010160.0010200.0080814300
2017-07-269900.0010170.009900.0010160.0043436670
2017-07-2510010.0010090.0010010.0010090.0036362770
2017-07-2410090.0010140.0010090.0010140.0060607900
2017-07-2110160.0010240.0010160.0010240.0057583600
2017-07-2000
2017-07-1900
2017-07-1800
2017-07-1410210.0010210.0010210.0010210.00991890
2017-07-1300
2017-07-1210070.0010070.0010070.0010070.00110070
2017-07-1110130.0010130.0010130.0010130.0090911700
2017-07-1010150.0010170.0010150.0010150.002572610550
2017-07-0710150.0010150.0010150.0010150.00110150
2017-07-0600
2017-07-0500
2017-07-0410100.0010100.0010100.0010100.00110100
2017-07-0310090.0010090.0010090.0010090.00220180
2017-06-3000
2017-06-2900
2017-06-2800
2017-06-2700
2017-06-269890.009920.009890.009920.00329700
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

   ※ 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