[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 
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
2016-04-143980.004030.003980.004030.0031124070
2016-04-133880.003920.003830.003920.0048187785
2016-04-123810.003900.003810.003890.001765380
2016-04-113950.003950.003790.003820.00124473670
2016-04-083855.003900.003785.003900.0084321185
2016-04-073900.003910.003880.003880.001454570
2016-04-063880.003910.003860.003860.0054209025
2016-04-053950.003950.003900.003900.0080313495
2016-04-044030.004030.003900.003970.0068269320
2016-04-014070.004100.004000.004040.0028113215
2016-03-314100.004100.004100.004100.00312300
2016-03-304100.004130.004050.004050.001560980
2016-03-294100.004135.004030.004030.001977130
2016-03-284065.004150.004065.004070.002497895
2016-03-254075.004200.004075.004200.001041605
2016-03-244125.004125.004030.004040.00118478115
2016-03-234115.004120.004110.004120.00520575
2016-03-224130.004190.004100.004190.00162667420
2016-03-184060.004100.004060.004060.00520420
2016-03-174100.004120.004000.004120.0025102860
2016-03-164050.004170.004000.004000.0071285785
2016-03-154085.004200.004060.004060.0074303335
2016-03-144100.004140.003925.004130.003501403165
2016-03-114020.004020.004020.004020.0028040
2016-03-104040.004040.004030.004030.0043173300
2016-03-093970.003970.003970.003970.002183370
2016-03-084040.004050.003980.004050.001663860
2016-03-074000.004010.004000.004010.0039156120
2016-03-043950.003950.003950.003950.0027900
2016-03-033780.003950.003780.003950.0088341960
2016-03-023800.003830.003780.003780.0029110210
2016-03-013680.003680.003680.003680.0013680
2016-02-293720.003810.003700.003700.0041152370
2016-02-263730.003730.003730.003730.00414920
2016-02-253670.003670.003620.003660.0034124440
2016-02-243800.003800.003800.003800.00519000
2016-02-233770.003800.003730.003770.001763900
2016-02-223700.003700.003700.003700.0013700
2016-02-193740.003740.003680.003680.001763160
2016-02-1800
2016-02-173720.003720.003680.003680.001244395
2016-02-163800.003800.003700.003750.001244550
2016-02-153550.003650.003490.003625.0048171040
2016-02-123700.003900.003545.003550.00112411130
2016-02-103810.003810.003715.003715.00311280
2016-02-093810.003810.003800.003800.00311410
2016-02-083800.003810.003800.003810.001141810
2016-02-053760.003810.003760.003810.0027570
2016-02-0400
2016-02-033900.003900.003780.003780.0081310980
2016-02-023960.003960.003920.003920.00519685
2016-02-014015.004015.003930.003960.0036143685
2016-01-293840.003920.003810.003920.00519200
2016-01-283770.003770.003760.003760.00415070
2016-01-273800.003830.003770.003780.002594980
2016-01-263810.003810.003680.003760.00131491765
2016-01-253980.003980.003915.003915.0051200575
2016-01-223800.003830.003800.003820.001349580
2016-01-214045.004045.003730.003730.003311323395
2016-01-203820.003820.003740.003740.002386955
2016-01-193790.003815.003750.003815.0079300750
2016-01-183860.003860.003740.003740.00206785590
2016-01-154000.004000.003865.003865.003461350030
2016-01-143910.003915.003870.003870.0093362310
2016-01-133970.004020.003970.004020.0081322060
2016-01-124110.004110.003900.003900.00183734045
2016-01-084010.004115.004010.004040.0042169485
2016-01-074170.004170.004025.004040.003081263955
2016-01-064250.004250.004190.004190.0028118570
2016-01-054335.004335.004295.004330.001564665
2016-01-044550.004550.004250.004310.00160695680
2015-12-3000
2015-12-294565.004565.004565.004565.0014565
2015-12-284545.004565.004545.004565.00940945
2015-12-254300.004550.004300.004550.00834860
2015-12-244400.004400.004400.004400.001044000
2015-12-224390.004390.004360.004360.00417490
2015-12-214300.004370.004300.004350.0033142500
2015-12-184270.004350.004270.004350.001564630
2015-12-174310.004390.004310.004340.0041178010
2015-12-164270.004290.004270.004290.001147070
2015-12-154220.004220.004210.004210.00937910
2015-12-144340.004340.004170.004195.00166703185
2015-12-114385.004385.004340.004340.001252500
2015-12-104435.004435.004315.004315.0077333900
2015-12-094515.004515.004400.004400.002296955
2015-12-084560.004560.004460.004460.0043192600
2015-12-074730.004730.004530.004530.0038175500
2015-12-044520.004520.004440.004450.0094424490
2015-12-034570.004570.004540.004555.0033150735
2015-12-024570.004640.004540.004540.00522890
2015-12-014470.004540.004470.004540.001567720
2015-11-304670.004670.004430.004450.002991352800
2015-11-274520.004520.004460.004460.0091407185

   ※ 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