[1391 東証] UBS ETF スイス株(MSCIスイス20/35) 日足 時系列データ

[1391 東証] UBS ETF スイス株(MSCIスイス20/35)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071661.001676.001661.001672.00346576033
2016-12-061653.001655.001628.001651.0012312029485
2016-12-051620.001629.001607.001614.0010001617536
2016-12-021630.001636.001620.001622.006901121347
2016-12-011624.001649.001620.001643.0010601739184
2016-11-301643.001643.001618.001624.0015822579231
2016-11-291637.001637.001602.001604.00492793293
2016-11-281638.001638.001623.001628.00159258775
2016-11-251628.001631.001623.001623.00156253984
2016-11-241615.001615.001601.001604.006461035605
2016-11-221644.001644.001605.001612.0011051778160
2016-11-211611.001625.001611.001619.0017392804399
2016-11-181610.001639.001610.001610.00375605454
2016-11-171611.001612.001596.001601.003962433
2016-11-161599.001611.001599.001610.00171274292
2016-11-151593.001596.001593.001593.0096152999
2016-11-141599.001599.001588.001591.00455724316
2016-11-111590.001593.001583.001586.00277440654
2016-11-101569.001590.001569.001582.0016342582701
2016-11-091550.001559.001476.001505.0017442621493
2016-11-081545.001549.001541.001545.0017892761477
2016-11-071543.001543.001527.001527.00182278301
2016-11-041535.001535.001500.001513.0015492343119
2016-11-021559.001565.001535.001538.0020723206540
2016-11-011564.001564.001549.001559.00526816720
2016-10-311599.001599.001554.001564.008741379472
2016-10-281560.001567.001560.001565.00351549291
2016-10-271557.001561.001544.001550.00435673813
2016-10-261565.001565.001549.001554.0015472406684
2016-10-251570.001570.001566.001570.00592928868
2016-10-241581.001581.001569.001569.00115180677
2016-10-211590.001595.001569.001569.006441016494
2016-10-201594.001600.001588.001588.00137218539
2016-10-191581.001585.001581.001585.00357565779
2016-10-181576.001581.001576.001581.00621981172
2016-10-171585.001590.001580.001589.008131285812
2016-10-141580.001585.001573.001580.007501185039
2016-10-131590.001590.001573.001573.00200315384
2016-10-121600.001600.001583.001590.006561048686
2016-10-111600.001613.001600.001611.00417668314
2016-10-071610.001613.001600.001613.006197994
2016-10-061610.001618.001609.001616.00107172434
2016-10-051600.001610.001596.001600.003657722
2016-10-041590.001595.001589.001594.002743030
2016-10-031585.001591.001585.001587.004571435
2016-09-301600.001600.001573.001575.00239377031
2016-09-291600.001610.001600.001608.003759424
2016-09-281582.001587.001579.001587.00139220075
2016-09-271580.001589.001566.001589.00234369043
2016-09-261612.001612.001594.001595.00492785170
2016-09-231585.001611.001585.001610.001219303
2016-09-211593.001610.001583.001607.00371596232
2016-09-201596.001596.001571.001579.00181285487
2016-09-161590.001603.001590.001601.00142226470
2016-09-151604.001604.001584.001592.00185295901
2016-09-141603.001605.001595.001605.00520834163
2016-09-131609.001616.001605.001610.0096154130
2016-09-121618.001618.001590.001608.00503806544
2016-09-091619.001643.001618.001621.00210340535
2016-09-081620.001621.001617.001621.00148239498
2016-09-071625.001625.001611.001616.00140227214
2016-09-061632.001636.001629.001632.00253412350
2016-09-051622.001633.001622.001629.00455739912
2016-09-021599.001602.001598.001602.00123196797
2016-09-011600.001602.001595.001601.00233372784
2016-08-311591.001600.001591.001600.00125199484
2016-08-301586.001586.001581.001585.002742781
2016-08-291586.001586.001577.001583.00231365467
2016-08-261576.001576.001568.001571.00353554531
2016-08-251589.001589.001576.001578.00158249390
2016-08-241587.001587.001582.001583.00110174154
2016-08-231581.001585.001578.001584.004266401
2016-08-221599.001599.001577.001579.00102161410
2016-08-191589.001597.001589.001597.002133487
2016-08-181596.001596.001579.001582.00155245766
2016-08-171592.001596.001588.001596.002438222
2016-08-161628.001628.001591.001591.00268427968
2016-08-151613.001613.001592.001602.00120192264
2016-08-121618.001619.001603.001611.00381612595
2016-08-101578.001579.001572.001578.003250465
2016-08-091589.001589.001574.001581.00346547107
2016-08-081590.001590.001577.001586.0078123609
2016-08-051562.001568.001555.001555.006851071824
2016-08-041562.001562.001550.001561.0010301601592
2016-08-031553.001566.001553.001561.00480747469
2016-08-021593.001594.001584.001590.00219347740
2016-08-011597.001630.001590.001591.00180287617
2016-07-291624.001624.001582.001594.006681076711
2016-07-281651.001651.001641.001644.005285606
2016-07-271634.001649.001634.001649.003150765
2016-07-261658.001658.001630.001631.0075123224
2016-07-251650.001663.001650.001658.00127210321
2016-07-221634.001650.001634.001643.006281033971
2016-07-211668.001678.001665.001665.00223372967
2016-07-201652.001652.001639.001639.0063103738
2016-07-191670.001670.001645.001645.00275454173
2016-07-151637.001681.001637.001667.00514849128
2016-07-141620.001637.001620.001637.005589472
2016-07-131618.001621.001610.001612.00127204948
2016-07-121583.001609.001583.001595.00113181222
2016-07-111563.001570.001562.001569.0082128393
2016-07-081550.001552.001539.001541.00413638426
2016-07-071550.001563.001546.001546.006861061374
2016-07-061570.001571.001550.001561.00273426197
2016-07-051611.001611.001543.001597.00577913250
2016-07-041636.001636.001608.001611.00168272158
2016-07-011600.001614.001596.001613.00372595961
2016-06-301585.001590.001574.001574.00125197814
2016-06-291567.001579.001544.001544.008891381304
2016-06-281516.001528.001501.001522.00278421341
2016-06-271531.001531.001503.001506.009901501537
2016-06-241653.001665.001476.001493.0012151900049
2016-06-231641.001651.001641.001649.0078128198
2016-06-221626.001640.001626.001632.00230376276
2016-06-211640.001640.001605.001618.00249401706
2016-06-201601.001619.001600.001600.009531540508
2016-06-171588.001588.001579.001581.00341539890
2016-06-161607.001607.001566.001569.008561360050
2016-06-151600.001605.001597.001600.00517827555
2016-06-141630.001630.001608.001612.0014602357539
2016-06-131676.001677.001630.001634.0012402036658
2016-06-101704.001704.001685.001686.00140236777
2016-06-091739.001739.001704.001706.00136233037
2016-06-081719.001719.001714.001714.00277476148
2016-06-071702.001733.001702.001716.002542772
2016-06-061701.001790.001690.001698.0013152231823
2016-06-031706.001743.001706.001706.00444759581
2016-06-021744.001744.001706.001706.006801164480
2016-06-011750.001767.001713.001750.007211242165
2016-05-311765.001765.001750.001758.004782825
2016-05-301722.001779.001722.001725.00225393719
2016-05-271730.001730.001695.001725.003661741
2016-05-261733.001733.001717.001730.004781043
2016-05-251698.001723.001698.001699.00162276522
2016-05-241692.001692.001678.001686.00107180450
2016-05-231690.001698.001690.001698.0066112011
2016-05-201688.001689.001660.001689.00164274258
2016-05-191676.001685.001676.001685.001931935
2016-05-181680.001680.001665.001671.00454761910
2016-05-171681.001692.001681.001689.001118569
2016-05-161679.001692.001677.001692.005185951
2016-05-131675.001690.001675.001681.003253734
2016-05-121686.001686.001674.001679.00157263494
2016-05-111693.001693.001685.001686.002847279
2016-05-101665.001677.001663.001674.00270450046
2016-05-091672.001672.001642.001668.00154256726
2016-05-061682.001682.001632.001633.0015802602135
2016-05-021720.001760.001675.001675.00444749810
2016-04-281754.001758.001720.001723.00330569205
2016-04-271730.001755.001730.001749.001202120986526
2016-04-261745.001760.001728.001728.00374649946
2016-04-251762.001762.001734.001734.007031223398
2016-04-221735.001735.001711.001713.00132226407
2016-04-211719.001750.001719.001743.00202349117
2016-04-201701.001720.001695.001719.00124211894
2016-04-191708.001708.001694.001707.004373333
2016-04-181714.001714.001667.001667.00486817416
2016-04-151686.001697.001686.001697.007281230421
2016-04-141685.001700.001638.001686.008141361974
2016-04-131661.001682.001661.001680.0094156880
2016-04-121673.001684.001653.001658.00185307331
2016-04-111670.001670.001670.001670.001423380
2016-04-081660.001668.001651.001660.00174288640
2016-04-071685.001692.001662.001679.004778969
2016-04-061666.001668.001657.001661.00584970243
2016-04-051712.001725.001663.001663.007331230003
2016-04-041710.001710.001671.001672.00430724617
2016-04-011690.001718.001682.001699.00171289204
2016-03-311712.001712.001698.001698.00315535988
2016-03-301700.001700.001695.001696.00286486070
2016-03-291720.001746.001691.001695.00224384480
2016-03-281714.001718.001689.001690.00291496173
2016-03-251714.001714.001710.001710.003865002
2016-03-241719.001719.001686.001695.0059100010
2016-03-231711.001711.001686.001686.0096162131
2016-03-221724.001724.001684.001685.00144245771
2016-03-181700.001700.001684.001684.0010901843491
2016-03-171713.001738.001697.001698.009371593126
2016-03-161720.001720.001701.001710.00372638036
2016-03-151731.001736.001725.001728.0068117756
2016-03-141734.001739.001733.001735.0070121513
2016-03-111738.001738.001696.001696.00107182179
2016-03-101675.001755.001675.001703.0094159510
2016-03-091690.001691.001680.001687.0093157027
2016-03-081711.001743.001700.001743.00177305236
2016-03-071715.001715.001690.001702.0074125872
2016-03-041740.001797.001694.001719.00242418214
2016-03-031728.001728.001699.001700.00107182054
2016-03-021714.001718.001688.001688.0074126774
2016-03-011631.001640.001629.001639.00192313383
2016-02-291670.001670.001643.001645.0091150910
2016-02-261668.001677.001655.001656.0068112971
2016-02-251640.001656.001635.001656.0079129634
2016-02-241644.001644.001622.001622.00562917444
2016-02-231662.001712.001651.001655.00302501684
2016-02-221690.001691.001659.001689.00276460750
2016-02-191669.001689.001669.001689.0065108755
2016-02-181700.001700.001691.001700.00229387910
2016-02-171679.001705.001668.001668.003253759
2016-02-161695.001732.001690.001696.003152675
2016-02-151792.001792.001651.001671.00481806843
2016-02-121750.001750.001639.001658.00474791507
2016-02-101750.001750.001750.001750.002747250
2016-02-091730.001762.001700.001750.00441757857
2016-02-081770.001770.001731.001734.00175306222
2016-02-051745.001745.001720.001735.00340588124
2016-02-041800.001800.001743.001748.0020643614452
2016-02-031780.001781.001758.001762.00345609537
2016-02-021805.001807.001790.001790.00393707917
2016-02-011805.001827.001805.001819.00326591442
2016-01-291776.001795.001752.001794.00217383087
2016-01-281759.001779.001757.001760.00220387350
2016-01-271789.001789.001757.001789.00326576911
2016-01-261777.001777.001749.001749.0086151650
2016-01-251820.001820.001780.001785.00100180470
2016-01-221762.001762.001700.001757.00275480722
2016-01-211735.001752.001735.001735.007581316692
2016-01-201772.001772.001745.001748.00182320801
2016-01-191753.001820.001751.001772.00134235091
2016-01-181750.001770.001742.001751.0016222839524
2016-01-151838.001838.001797.001806.004581627
2016-01-141789.001806.001780.001797.00503902106
2016-01-131820.001840.001814.001836.006871250012
2016-01-121862.001862.001780.001780.009101654127
2016-01-081874.001874.001826.001838.008441551383
2016-01-071876.001891.001846.001850.008221529773
2016-01-061911.001931.001886.001895.00489928569
2016-01-051929.001936.001918.001929.00362697458
2016-01-041955.001955.001911.001918.008451629559
2015-12-302004.002008.001949.001986.0083163012
2015-12-291998.001998.001956.001969.00107210915
2015-12-281998.002000.001945.001962.00232457974
2015-12-251937.002020.001937.001959.00381749983
2015-12-241975.002023.001963.001966.00288569073
2015-12-221998.001998.001937.001943.00267519939
2015-12-211932.001944.001929.001944.0011502224453
2015-12-181921.001973.001921.001948.00276535046
2015-12-172000.002000.001975.001980.00136269805
2015-12-161963.001980.001946.001960.0011122168840
2015-12-151935.001937.001930.001935.00139268869
2015-12-141970.001997.001925.001943.0015082925190
2015-12-111995.001995.001967.001977.00232458720
2015-12-101992.002022.001961.001970.006321243327
2015-12-092029.002035.001982.001982.00395786299
2015-12-082012.002012.001998.002005.00160321368
2015-12-072037.002050.001999.002012.009041832163
2015-12-041992.002014.001949.001957.00256503273
2015-12-031995.002000.001990.001990.005541104913
2015-12-021978.001991.001978.001986.00175346324
2015-12-012005.002005.001984.001994.0090179489

   ※ 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