[1390 東証] UBS ETF MSCIアジア太平洋株(除く日本) 日足 時系列データ

[1390 東証] UBS ETF MSCIアジア太平洋株(除く日本)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-225060.005090.005060.005090.0054274400
2017-11-215070.005090.004990.005090.0048242560
2017-11-205060.005060.004925.004975.00173866385
2017-11-175000.005010.004990.004990.00525000
2017-11-164970.004970.004940.004970.0058287280
2017-11-155080.005080.005000.005000.0088440460
2017-11-145050.005050.005020.005020.006003028480
2017-11-135100.005100.005060.005080.00108548190
2017-11-105090.005090.005050.005070.00155784410
2017-11-095030.005100.005030.005090.0022111750
2017-11-085020.005050.005020.005050.001155400
2017-11-075000.005050.005000.005020.0084421170
2017-11-065020.005020.005000.005000.0010265148900
2017-11-024980.005000.004975.004975.0065324685
2017-11-014930.004980.004930.004955.0045223020
2017-10-314970.004970.004930.004930.0063311710
2017-10-304965.004985.004950.004980.003621795430
2017-10-274990.004990.004955.004965.0042208925
2017-10-264965.004995.004950.004995.001259580
2017-10-255000.005000.004965.004995.0045224470
2017-10-245000.005010.004995.005000.0096479840
2017-10-234990.005050.004990.005000.0053265130
2017-10-205030.005030.004980.005030.0060301650
2017-10-194980.005030.004980.004995.0074370750
2017-10-184955.004980.004955.004980.00314915
2017-10-174935.004975.004935.004970.0033163540
2017-10-164930.004960.004930.004935.0053261365
2017-10-134855.004915.004855.004915.0091445540
2017-10-124900.004900.004895.004895.0033161590
2017-10-114870.004895.004865.004895.00114555615
2017-10-104840.004870.004840.004860.0068329745
2017-10-064860.004860.004850.004850.00102495710
2017-10-054860.004860.004825.004850.0025121245
2017-10-044880.004880.004840.004840.00419410
2017-10-034890.004890.004860.004865.0077375175
2017-10-024840.004880.004840.004870.00155753340
2017-09-294830.004840.004820.004840.002541226230
2017-09-284840.004855.004840.004855.0029695
2017-09-274855.004855.004840.004840.0029695
2017-09-264870.004870.004810.004810.0063304410
2017-09-254900.004900.004865.004865.0065317475
2017-09-224900.004900.004840.004840.0029141820
2017-09-214870.004930.004870.004905.001888045
2017-09-204900.004900.004870.004870.00629295
2017-09-194840.004910.004840.004910.002121036265
2017-09-154845.004845.004795.004830.0080384790
2017-09-144840.004850.004840.004845.0023111485
2017-09-134850.004860.004850.004850.0042203710
2017-09-124780.004810.004780.004810.001152750
2017-09-114775.004775.004740.004775.00942925
2017-09-084740.004775.004725.004775.00942725
2017-09-074700.004775.004700.004775.0054257305
2017-09-064680.004735.004680.004700.0036168980
2017-09-054765.004765.004740.004750.003251546375
2017-09-044780.004780.004765.004775.0033157575
2017-09-014760.004780.004760.004770.001361930
2017-08-314750.004775.004750.004775.00523815
2017-08-304710.004750.004710.004750.0040189375
2017-08-294700.004700.004655.004660.0044206070
2017-08-284745.004745.004710.004725.00942600
2017-08-254720.004720.004720.004720.0023108560
2017-08-244725.004725.004700.004705.002094435
2017-08-234760.004775.004745.004745.00733290
2017-08-224750.004750.004740.004750.00523720
2017-08-214740.004740.004715.004715.00837805
2017-08-184760.004760.004680.004730.003691743220
2017-08-174775.004785.004775.004785.00419115
2017-08-164760.004760.004760.004760.0014760
2017-08-154740.004750.004740.004750.00733230
2017-08-144770.004770.004695.004720.002781319435
2017-08-104715.004800.004715.004770.00144681425
2017-08-094780.004785.004740.004785.001466650
2017-08-084805.004805.004795.004795.001467225
2017-08-074800.004820.004800.004820.0030144340
2017-08-044815.004815.004790.004800.00838405
2017-08-034825.004825.004790.004790.0053254695
2017-08-024810.004830.004810.004825.00838565
2017-08-014810.004830.004785.004830.00628875
2017-07-314840.004840.004760.004810.007913779650
2017-07-284905.004905.004840.004840.00144702200
2017-07-274920.004925.004900.004925.005352628025
2017-07-264900.004925.004900.004925.0057279325
2017-07-254815.004880.004815.004875.00187908585
2017-07-244900.004900.004785.004870.00178860705
2017-07-214900.004900.004895.004900.0028137185
2017-07-204890.004900.004880.004900.004642268790
2017-07-194850.004865.004850.004865.00943665
2017-07-184870.004870.004850.004850.0023111810
2017-07-144870.004875.004870.004875.0026126720
2017-07-134835.004870.004835.004870.001153220
2017-07-124870.004870.004835.004860.001363255
2017-07-114825.004865.004710.004800.00256712129115
2017-07-104890.004895.004805.004805.00140679610
2017-07-074885.004885.004860.004860.001782820
2017-07-064890.004890.004835.004885.0069334805
2017-07-054895.004895.004835.004890.0032155615
2017-07-044860.004890.004860.004870.0021102390
2017-07-034885.004885.004885.004885.001258620
2017-06-304845.004860.004845.004855.0023111550
2017-06-294840.004845.004840.004845.0022106500
2017-06-284780.004800.004780.004800.00314375
2017-06-274850.004850.004705.004720.00142673370
2017-06-264800.004850.004800.004850.001886785
2017-06-234830.004850.004710.004850.00126603870
2017-06-224780.004800.004755.004760.0075357045
2017-06-214750.004795.004750.004795.0033156860
2017-06-204820.004820.004755.004800.0023110435
2017-06-194750.004820.004750.004820.0035166460
2017-06-164650.004850.004650.004850.00129617940
2017-06-154705.004705.004635.004635.0057264405
2017-06-144760.004760.004690.004690.0048226405
2017-06-134715.004770.004715.004715.0031146335
2017-06-124760.004760.004760.004760.001885680
2017-06-094725.004755.004710.004745.0031146785
2017-06-084720.004760.004700.004710.0027127220
2017-06-074665.004750.004600.004750.0050233910
2017-06-064675.004695.004610.004650.0023106590
2017-06-054625.004675.004625.004675.0044203930
2017-06-024640.004760.004635.004695.00156729215
2017-06-014650.004650.004645.004645.001883675
2017-05-314615.004650.004615.004650.0050232245
2017-05-304600.004615.004585.004615.00836830
2017-05-294610.004635.004580.004580.00184846290
2017-05-264640.004640.004610.004615.00142657145
2017-05-254620.004675.004620.004640.0032148925
2017-05-244620.004640.004610.004610.0056258790
2017-05-234660.004660.004585.004610.0034156940
2017-05-224605.004610.004605.004610.0024110530
2017-05-194610.004610.004540.004565.002361073650
2017-05-184670.004670.004525.004570.002881313900
2017-05-174675.004675.004620.004640.003431596085
2017-05-164700.004760.004690.004745.0027127600
2017-05-154680.004700.004675.004680.00156730115
2017-05-124760.004760.004680.004680.0098460355
2017-05-114720.004740.004720.004725.00127600680
2017-05-104650.004710.004650.004710.00202945675
2017-05-094660.004660.004645.004650.0074344315
2017-05-084725.004725.004645.004665.00202942725
2017-05-024745.004745.004685.004685.0061286905
2017-05-014650.004675.004650.004675.00627975
2017-04-284655.004655.004615.004630.003141450425
2017-04-274720.004725.004625.004650.003831777260
2017-04-264700.004700.004695.004700.0026122175
2017-04-254700.004700.004670.004670.00732820
2017-04-244700.004700.004560.004630.00116535775
2017-04-214680.004760.004680.004760.0041193060
2017-04-204655.004660.004655.004660.001046575
2017-04-194575.004680.004575.004660.001360040
2017-04-184560.004580.004560.004580.00219998720
2017-04-174525.004525.004500.004515.00116522790
2017-04-144545.004545.004525.004525.00214971485
2017-04-134550.004550.004515.004545.0096434390
2017-04-124590.004590.004540.004550.0067305365
2017-04-114600.004620.004580.004580.001464350
2017-04-104570.004625.004570.004600.001883000
2017-04-074590.004590.004530.004550.0049223530
2017-04-064595.004595.004565.004565.00522885
2017-04-054615.004615.004565.004565.0025114840
2017-04-044620.004620.004570.004570.003261498735
2017-04-034680.004680.004605.004605.002092685
2017-03-314655.004695.004645.004645.001046745
2017-03-304655.004690.004635.004635.0042195770
2017-03-294570.004640.004570.004640.0024110615
2017-03-284560.004565.004560.004565.001777530
2017-03-274535.004535.004500.004520.002721229045
2017-03-244570.004570.004560.004570.00138630095
2017-03-234535.004555.004530.004550.0054244910
2017-03-224605.004605.004530.004535.003901780295
2017-03-214695.004695.004650.004660.0057266040
2017-03-174695.004840.004685.004695.006863276690
2017-03-164615.004695.004615.004645.0048223435
2017-03-154620.004665.004605.004665.0020219337805
2017-03-144655.004655.004650.004650.00220910271985
2017-03-134655.004680.004655.004680.0059275065
2017-03-104615.004660.004615.004660.0028129860
2017-03-094630.004630.004580.004600.004582108890
2017-03-084620.004680.004615.004615.00114526370
2017-03-074600.004630.004600.004615.001673805
2017-03-064590.004600.004580.004595.00215987185
2017-03-034640.004640.004580.004585.0058266555
2017-03-024665.004665.004630.004630.002881336225
2017-03-014580.004595.004580.004595.001045875
2017-02-284570.004580.004560.004560.00627435
2017-02-274600.004600.004530.004555.0052237115
2017-02-244610.004610.004575.004600.0079363275
2017-02-234620.004620.004605.004610.0060276935
2017-02-224600.004620.004600.004610.00836870
2017-02-214580.004630.004580.004600.00941460
2017-02-204615.004615.004560.004580.00113517835
2017-02-174605.004620.004595.004620.00167769035
2017-02-164645.004645.004625.004630.00169783705
2017-02-154620.004625.004605.004615.00216997705
2017-02-144560.004570.004465.004465.007593431040
2017-02-134565.004585.004565.004565.0051233115
2017-02-104495.004525.004495.004525.004211901215
2017-02-094440.004450.004420.004430.001984290
2017-02-084445.004445.004415.004445.002661176405
2017-02-074435.004435.004375.004400.002971303350
2017-02-064450.004455.004430.004430.0070311170
2017-02-034415.004450.004415.004445.0086382095
2017-02-024500.004500.004430.004430.00120533455
2017-02-014500.004500.004410.004435.00152674145
2017-01-314645.004645.004490.004510.00287013228985
2017-01-304600.004600.004555.004575.003301506525
2017-01-274560.004615.004560.004615.00102468595
2017-01-264545.004590.004520.004555.003111409705
2017-01-254505.004565.004505.004515.002581166050
2017-01-244500.004500.004470.004470.0049219560
2017-01-234575.004575.004480.004500.0049221595
2017-01-204540.004555.004535.004535.001254570
2017-01-194550.004555.004530.004530.001986345
2017-01-184480.004480.004460.004480.00192857460
2017-01-174505.004505.004485.004485.00157705940
2017-01-164595.004595.004510.004520.0090409175
2017-01-134540.004555.004535.004555.001463655
2017-01-124600.004600.004535.004545.0060274260
2017-01-114565.004600.004560.004580.0070320470
2017-01-104550.004550.004500.004545.00148671980
2017-01-064525.004525.004485.004505.00114514470
2017-01-054540.004540.004500.004510.002281027470
2017-01-044430.004515.004430.004505.0039175520
2016-12-304395.004410.004385.004410.00110484145
2016-12-294425.004425.004375.004395.0090395585
2016-12-284465.004465.004415.004425.0079349620
2016-12-274385.004500.004375.004395.0049215980
2016-12-264415.004415.004370.004370.0074325185
2016-12-224445.004445.004405.004415.0023101675
2016-12-214430.004450.004430.004445.001984420
2016-12-204400.004480.004400.004415.001983855
2016-12-194480.004480.004410.004410.0029128665
2016-12-164470.004495.004455.004480.0072321925
2016-12-154470.004490.004460.004470.0045201305
2016-12-144460.004470.004460.004470.00145647395
2016-12-134440.004455.004420.004445.0037164415
2016-12-124465.004475.004440.004440.007883521825
2016-12-094425.004425.004410.004415.0085374995
2016-12-084400.004425.004400.004410.0010274537335
2016-12-074390.004390.004355.004355.0036157245
2016-12-064345.004360.004340.004340.0031134655
2016-12-054295.004325.004295.004300.0061262150
2016-12-024340.004360.004325.004325.00175760005
2016-12-014315.004385.004315.004380.00136591625
2016-11-304290.004315.004205.004305.00162697280
2016-11-294245.004305.004245.004280.0058247290
2016-11-284380.004380.004285.004285.00128553375
2016-11-254300.004400.004300.004400.00210907845
2016-11-244155.004280.004155.004280.0072303405
2016-11-224150.004185.004150.004185.0058241085
2016-11-214120.004140.004110.004130.001770215
2016-11-184140.004145.004115.004115.00136562955

   ※ 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