[1389 東証] UBS ETF 英国大型株100(FTSE 100) 日足 時系列データ (2015年)

[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 
2015-12-3010800.0010800.0010800.0010800.00110800
2015-12-2910170.0011070.0010170.0010800.00772720
2015-12-2800
2015-12-2500
2015-12-2410540.0010580.0010540.0010580.00663400
2015-12-2210240.0010240.0010240.0010240.00551200
2015-12-2110230.0010270.0010210.0010270.0015153390
2015-12-1810220.0010420.0010220.0010420.0016163720
2015-12-1710530.0010530.0010530.0010530.00110530
2015-12-1600
2015-12-1510260.0010260.0010260.0010260.00110260
2015-12-1410480.0010480.0010250.0010290.0062638140
2015-12-1110580.0010640.0010340.0010570.0035367950
2015-12-1010590.0010590.0010570.0010580.0019201090
2015-12-0910860.0011020.0010650.0011020.0021225870
2015-12-0810920.0010920.0010860.0010860.00665250
2015-12-0710820.0010930.0010820.0010920.0027294240
2015-12-0410890.0010900.0010880.0010900.00776250
2015-12-0311200.0011200.0011180.0011180.0026291180
2015-12-0211180.0011200.0011090.0011200.0036400170
2015-12-0111260.0011260.0011060.0011180.0021233670
2015-11-3011110.0011110.0010960.0010960.0021230600
2015-11-2711140.0011140.0011110.0011110.0010111340
2015-11-2610920.0011010.0010920.0011000.0051559120
2015-11-2510860.0010880.0010850.0010880.001201303900
2015-11-2410920.0010920.0010920.0010920.0011120120
2015-11-2000
2015-11-1911000.0011080.0011000.0011080.001581744140
2015-11-1800
2015-11-1710950.0010950.0010880.0010880.00221830
2015-11-1610650.0010650.0010630.0010640.0046489630
2015-11-1311010.0011010.0010790.0010790.0019205900
2015-11-1200
2015-11-1111010.0011010.0011010.0011010.00111010
2015-11-1000
2015-11-0911110.0011110.0010810.0011020.0020218390
2015-11-0611100.0011100.0011100.0011100.00111100
2015-11-0500
2015-11-0411220.0011220.0011190.0011190.00222410
2015-11-0211000.0011000.0011000.0011000.00111000
2015-10-3011270.0011270.0011130.0011180.00333580
2015-10-2900
2015-10-2800
2015-10-2700
2015-10-2600
2015-10-2311070.0011070.0011070.0011070.0010110700
2015-10-2200
2015-10-2100
2015-10-2000
2015-10-1900
2015-10-1600
2015-10-1500
2015-10-1400
2015-10-1311010.0011010.0011010.0011010.00222020
2015-10-0900
2015-10-0800
2015-10-0700
2015-10-0610790.0010790.0010790.0010790.00221580
2015-10-0510840.0010840.0010640.0010640.0018193520
2015-10-0210540.0010540.0010540.0010540.0050527000
2015-10-0110430.0010430.0010430.0010430.00110430
2015-09-3010130.0010130.0010130.0010130.00220260
2015-09-2910290.0010290.0010030.0010070.0012121610
2015-09-2800
2015-09-2510380.0010380.0010300.0010300.0036372480
2015-09-2410550.0010550.0010210.0010290.0032331370
2015-09-1810790.0010790.0010790.0010790.00110790
2015-09-1700
2015-09-1610780.0010780.0010590.0010590.00553550
2015-09-1510620.0010620.0010620.0010620.00110620
2015-09-1400
2015-09-1100
2015-09-1000
2015-09-0900
2015-09-0810420.0010420.0010360.0010360.00220780
2015-09-0710300.0010330.0010130.0010330.0011112620
2015-09-0410480.0010480.0010380.0010380.0025261520
2015-09-0310490.0010490.0010490.0010490.00331470
2015-09-0210360.0010590.0010360.0010500.00331450
2015-09-0110720.0010720.0010720.0010720.00221440
2015-08-3110810.0010810.0010740.0010740.0010107520
2015-08-2800
2015-08-2700
2015-08-2610250.0010560.0010250.0010560.0014145560
2015-08-2510460.0010900.0010330.0010520.0073762070
2015-08-2410900.0010900.0010550.0010550.0018192140
2015-08-2111500.0011500.0011300.0011300.005366160020
2015-08-2011630.0011630.0011630.0011630.0013151190
2015-08-1911880.0011890.0011870.0011870.0023273260
2015-08-1811910.0011910.0011910.0011910.00111910
2015-08-1711880.0011880.0011880.0011880.00111880
2015-08-1400
2015-08-1311930.0011930.0011930.0011930.00111930
2015-08-1212030.0012030.0011970.0011970.0017204430
2015-08-1112370.0012370.0012070.0012070.009110330
2015-08-1012100.0012100.0012100.0012100.00112100
2015-08-0700
2015-08-0600
2015-08-0500
2015-08-0411860.0011860.0011860.0011860.00559300
2015-08-0311910.0011910.0011910.0011910.00111910
2015-07-3112030.0012040.0011910.0011910.007038457580
2015-07-3000
2015-07-2911800.0011810.0011800.0011800.0020236020
2015-07-2811940.0011940.0011770.0011770.00223710
2015-07-2711840.0011940.0011770.0011940.0011130070
2015-07-2412140.0012140.0012140.0012140.00336420
2015-07-2300
2015-07-2200
2015-07-2100
2015-07-1712410.0012420.0012410.0012420.00337250
2015-07-1612320.0012320.0012320.0012320.00336960
2015-07-1512330.0012330.0012330.0012330.00112330
2015-07-1412220.0012220.0012200.0012200.00224420
2015-07-1311910.0011910.0011910.0011910.00895280
2015-07-1011730.0011730.0011680.0011680.009105170
2015-07-0911500.0011500.0011500.0011500.0015172500
2015-07-0811750.0011750.0011520.0011520.0061713430
2015-07-0711870.0011870.0011870.0011870.0041486670
2015-07-0611900.0011900.0011800.0011800.00447440
2015-07-0311980.0011980.0011980.0011980.00111980
2015-07-0212200.0012200.0011950.0012010.00941132530
2015-07-0112140.0012140.0011980.0011980.00560060
2015-06-3012270.0012280.0012000.0012030.001251517220
2015-06-2912500.0012510.0012500.0012500.001351688000
2015-06-2612330.0012630.0012330.0012490.0015186250
2015-06-2500
2015-06-2413010.0013010.0012640.0012640.0019243860
2015-06-2312590.0012590.0012590.0012590.00225180
2015-06-2212370.0012370.0012370.0012370.00224740
2015-06-1900
2015-06-1812300.0012300.0012300.0012300.0015184500
2015-06-1700
2015-06-1600
2015-06-1500
2015-06-1212300.0012300.0012300.0012300.0020246000
2015-06-1112310.0012310.0012300.0012300.0026319860
2015-06-1012230.0012230.0012100.0012100.0036435730
2015-06-0900
2015-06-0812380.0012380.0012380.0012380.0015185700
2015-06-0512380.0012390.0012380.0012390.009111440
2015-06-0412450.0012450.0012450.0012450.00562250
2015-06-0312460.0012460.0012460.0012460.00224920
2015-06-0212510.0012510.0012510.0012510.00225020
2015-06-0112560.0012560.0012560.0012560.0024301440
2015-05-2912600.0012600.0012600.0012600.0050630000
2015-05-2812610.0012610.0012610.0012610.00112610
2015-05-2700
2015-05-2612550.0012550.0012550.0012550.0025313750
2015-05-2512500.0012500.0012500.0012500.00225000
2015-05-2212770.0012780.0012480.0012480.0023290890
2015-05-2112690.0012690.0012690.0012690.00225380
2015-05-2000
2015-05-1912540.0012540.0012540.0012540.0017213180
2015-05-1800
2015-05-1500
2015-05-1400
2015-05-1312350.0012350.0012350.0012350.0015185250
2015-05-1212500.0012500.0012350.0012350.0036446100
2015-05-1112600.0012600.0012280.0012450.001371711070
2015-05-0812220.0012280.0012000.0012060.001041258230
2015-05-0712260.0012260.0011780.0011850.00448150
2015-05-0111920.0012260.0011920.0012260.00336100
2015-04-3012200.0012200.0012200.0012200.0020244000
2015-04-2800
2015-04-2712250.0012250.0012250.0012250.0019232750
2015-04-2412240.0012240.0012000.0012220.00560910
2015-04-2312140.0012140.0012140.0012140.0010121400
2015-04-2211950.0011950.0011950.0011950.00111950
2015-04-2111940.0011940.0011940.0011940.00111940
2015-04-2011930.0011930.0011900.0011900.00223830
2015-04-1712030.0012330.0011800.0011800.0065782980
2015-04-1611980.0012420.0011980.0012000.00561220
2015-04-1511660.0011660.0011660.0011660.0010116600
2015-04-1400
2015-04-1311970.0011970.0011970.0011970.0011131670
2015-04-1011940.0011960.0011940.0011960.0012143320
2015-04-0911940.0011940.0011940.0011940.00111940
2015-04-0811800.0011800.0011800.0011800.00111800
2015-04-0711740.0011740.0011720.0011720.00911068300
2015-04-0611550.0011570.0011400.0011570.0033377410
2015-04-0300
2015-04-0211570.0011570.0011440.0011550.00669270
2015-04-0111520.0011520.0011400.0011440.00931063790
2015-03-3111810.0011810.0011690.0011690.0014164100
2015-03-3011710.0011740.0011710.0011740.00446900
2015-03-2711870.0011870.0011760.0011760.002362785860
2015-03-2611940.0011940.0011930.0011930.00223870
2015-03-2511940.0011950.0011780.0011920.00559530
2015-03-2412040.0012050.0011720.0011860.0013155580
2015-03-2312010.0012010.0011720.0011720.0062727700
2015-03-2011790.0011790.0011740.0011760.001551820910
2015-03-1911790.0011850.0011790.0011850.00559190
2015-03-1811610.0011610.0011500.0011590.0027312620

   ※ 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