[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 
2017-04-214680.004760.004680.004760.0041193060
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
2016-11-174115.004120.004100.004110.001978025
2016-11-164100.004145.004100.004125.003261347665
2016-11-154055.004075.004040.004050.0073295835
2016-11-144055.004055.004010.004025.00248994710
2016-11-114030.004055.004030.004055.004321742755
2016-11-104040.004045.003995.004000.00175700850
2016-11-093995.004040.003760.003900.00553120831540
2016-11-083960.003970.003940.003940.0027106820
2016-11-073965.003965.003940.003945.002494925
2016-11-043950.003950.003875.003875.00227885565
2016-11-023985.003985.003910.003980.004361713235
2016-11-013990.004005.003955.003990.00239951160
2016-10-313950.003985.003950.003980.0028110835
2016-10-284020.004020.003985.003985.00176703465
2016-10-274045.004045.003980.003995.00141564655
2016-10-264060.004060.004040.004045.002931184805
2016-10-254030.004070.004025.004060.003431389665
2016-10-244025.004025.003995.004005.00193776000
2016-10-214040.004050.004025.004025.005772325390
2016-10-204035.004060.004035.004040.001040530
2016-10-194040.004050.004020.004020.001040330
2016-10-184005.004040.004005.004040.00832205
2016-10-173980.004020.003980.004010.002391880
2016-10-144000.004020.003970.004020.001352065
2016-10-134025.004025.003950.003980.0058229585
2016-10-124055.004055.003970.004010.00159631715
2016-10-114095.004095.004030.004040.00204825535
2016-10-074100.004100.004040.004055.001768940
2016-10-064025.004080.004025.004080.00149602890
2016-10-054025.004025.004020.004020.001872365
2016-10-043985.004025.003985.004025.0063252035
2016-10-033960.003985.003960.003975.00162644405
2016-09-303920.003950.003920.003940.0084329705
2016-09-293920.003995.003920.003980.00239947470
2016-09-283920.003920.003910.003915.002493930
2016-09-273890.003915.003855.003915.002077715
2016-09-263945.003945.003905.003915.0036141090
2016-09-233920.003930.003905.003930.001454860
2016-09-213870.003925.003870.003925.001765970
2016-09-203860.003870.003855.003860.00126486365
2016-09-163855.003870.003840.003860.001246260
2016-09-153845.003855.003800.003820.003001140595
2016-09-143875.003875.003805.003845.0077294865
2016-09-133885.003920.003825.003825.00157605700
2016-09-123955.003955.003850.003850.00237922930
2016-09-093980.004000.003930.003960.0057226145
2016-09-083960.003965.003950.003965.0056221760
2016-09-074000.004000.003940.003950.008073190220
2016-09-064000.004015.003980.004015.002741095945
2016-09-053940.004000.003940.003990.0027107165
2016-09-023925.003925.003910.003915.001143120
2016-09-013900.003930.003900.003930.001870370
2016-08-313905.003910.003900.003900.0011264391465
2016-08-303935.003935.003890.003915.001558690
2016-08-293950.003950.003875.003895.00134527225
2016-08-263885.003900.003880.003880.0057221365
2016-08-253895.003900.003885.003895.001246700
2016-08-243880.003895.003875.003890.00165641055
2016-08-233875.003885.003870.003870.0071274990
2016-08-223900.003900.003860.003875.0078301175
2016-08-193920.003920.003860.003860.001038765
2016-08-183930.003930.003855.003880.0072278890
2016-08-173920.003925.003900.003925.00935175
2016-08-163940.003940.003890.003890.003961543580
2016-08-153945.003945.003915.003930.001662860
2016-08-123930.003955.003930.003950.0048188890
2016-08-103995.003995.003925.003930.0011594560190
2016-08-093965.003965.003945.003945.00623710
2016-08-083945.003945.003905.003930.00623570
2016-08-053885.003890.003880.003880.00623315
2016-08-043895.003895.003850.003850.001454095
2016-08-033900.003900.003830.003835.0035134995
2016-08-024045.004045.003890.003945.00220867500
2016-08-013995.003995.003980.003980.0057227190
2016-07-294100.004100.003930.003950.00168667150
2016-07-284100.004105.004100.004105.00312310
2016-07-274025.004110.004025.004085.00162662415
2016-07-264050.004050.004025.004025.00193781445
2016-07-254100.004120.004100.004110.003451419630
2016-07-224050.004095.004050.004065.0042170700
2016-07-214095.004150.004095.004140.0026107550
2016-07-204095.004095.004070.004085.002081765
2016-07-194105.004105.004050.004075.0046187525
2016-07-154040.004120.004035.004080.0069280675
2016-07-143975.004000.003975.004000.0055219895
2016-07-133975.003990.003970.003970.0027107290
2016-07-123840.003930.003840.003905.0074288580
2016-07-113785.003810.003760.003810.0037140375
2016-07-083725.003725.003685.003685.0028103910
2016-07-073740.003740.003740.003740.0030112200
2016-07-063760.003760.003640.003675.00105385715
2016-07-053830.003830.003765.003775.003821452050
2016-07-043790.003845.003780.003800.0066250610
2016-07-013790.003810.003785.003800.0040151995
2016-06-303765.003785.003740.003755.0069260380
2016-06-293675.003700.003650.003670.001762490
2016-06-283680.003680.003550.003605.00162583095
2016-06-273635.003640.003595.003610.003561289545
2016-06-243890.003900.003540.003555.003171141110
2016-06-233740.003865.003740.003865.001245125
2016-06-223880.003880.003825.003825.0058222170
2016-06-213830.003830.003810.003810.00213814460
2016-06-203735.003800.003735.003785.001971830
2016-06-173715.003745.003715.003725.0045167760
2016-06-163865.003865.003700.003710.00129482435
2016-06-153850.003850.003785.003795.00163618435
2016-06-143850.003850.003825.003825.00142544465
2016-06-133935.003940.003840.003850.0016376432910
2016-06-103955.003975.003945.003950.006142427645
2016-06-094005.004015.003985.003985.00143573135
2016-06-084005.004005.003985.004005.00162647925
2016-06-074000.004010.003995.004010.0054216015
2016-06-064005.004190.003900.003940.00225886900
2016-06-033920.004010.003920.003990.002391340
2016-06-024000.004010.003930.003990.001975430
2016-06-014040.004090.004040.004090.00312220
2016-05-314130.004130.004040.004040.001873610
2016-05-304000.004015.004000.004015.0027108080
2016-05-273930.004000.003930.004000.001871305
2016-05-263965.003980.003960.003960.00415865
2016-05-253970.003970.003965.003965.00311905
2016-05-243920.003920.003875.003900.0044171820
2016-05-233970.003970.003940.003940.001975125
2016-05-203950.003960.003950.003960.00311870
2016-05-193945.003945.003920.003920.001039305
2016-05-183950.003980.003940.003940.0028110830
2016-05-173965.003980.003965.003980.00519875
2016-05-163930.003930.003850.003870.00623235
2016-05-133950.003950.003900.003900.0028109650
2016-05-123940.003950.003940.003950.001143370
2016-05-113990.003990.003965.003970.00831825
2016-05-103900.003940.003900.003940.00519580
2016-05-093925.003925.003875.003880.002077555
2016-05-063925.004000.003860.003860.00122477135
2016-05-023950.004065.003950.003950.001455645
2016-04-284170.004180.003945.003945.0096388880
2016-04-274190.004190.004140.004180.002291605
2016-04-264180.004180.004175.004175.00312535
2016-04-254190.004200.004180.004180.001354485
2016-04-224120.004150.004120.004150.0067276070
2016-04-214140.004160.004090.004100.0029119230
2016-04-204110.004115.004110.004115.00312335
2016-04-194045.004110.004005.004110.0037151305
2016-04-184045.004045.003950.003990.00154614080
2016-04-154030.004070.004030.004070.00416160

   ※ 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