[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 
2017-10-202010.002010.001999.002009.00275551964
2017-10-192005.002016.002005.002007.00105210795
2017-10-182000.002003.001994.002003.00129257939
2017-10-172006.002006.002004.002004.003570175
2017-10-162000.002009.002000.002009.00162324641
2017-10-132008.002009.002002.002002.00139278683
2017-10-122004.002009.001999.002008.004284156
2017-10-112000.002000.001991.001999.00208415098
2017-10-102000.002000.001995.001995.0059986
2017-10-061995.002005.001995.001996.00282562818
2017-10-052020.002020.001998.001998.00156312133
2017-10-042002.002026.002002.002011.005471099895
2017-10-031990.002000.001989.001999.0010152021568
2017-10-021978.002000.001978.001985.006891370177
2017-09-291979.001980.001970.001978.00134264658
2017-09-281970.001979.001970.001970.001631546
2017-09-271975.001975.001970.001970.00148291609
2017-09-261979.001979.001971.001971.003569207
2017-09-251970.001980.001970.001970.0068134150
2017-09-221983.001983.001961.001973.00289572544
2017-09-211956.001985.001956.001983.00230454850
2017-09-201959.001976.001959.001962.00196384963
2017-09-191942.001964.001942.001959.00316617951
2017-09-151941.001942.001937.001942.004077651
2017-09-141941.001941.001931.001941.00119230047
2017-09-131933.001949.001933.001942.007211396940
2017-09-121916.001925.001916.001925.006531252697
2017-09-111904.001915.001890.001915.00154292537
2017-09-081905.001911.001896.001899.00170323775
2017-09-071902.001902.001895.001896.004993169
2017-09-061919.001919.001880.001888.009461792043
2017-09-051912.001912.001899.001905.00183347973
2017-09-041899.001915.001899.001903.0063119797
2017-09-011919.001919.001912.001915.0060115031
2017-08-311901.001904.001895.001896.00355673314
2017-08-301901.001917.001898.001898.0091174096
2017-08-291900.001900.001887.001893.00214404745
2017-08-281919.001920.001903.001903.003159310
2017-08-251903.001911.001903.001911.003770519
2017-08-241906.001906.001891.001891.00104197574
2017-08-231929.001929.001897.001900.0064121948
2017-08-221890.001897.001890.001894.001222701
2017-08-211882.001922.001862.001882.005601049639
2017-08-181904.001904.001886.001895.00140265595
2017-08-171908.001928.001908.001915.00183350881
2017-08-161924.001927.001908.001927.00216414903
2017-08-151909.001923.001902.001923.002140090
2017-08-141934.001934.001896.001897.005861117077
2017-08-101925.001939.001925.001933.00171329513
2017-08-091931.001937.001911.001937.00252485542
2017-08-081958.001958.001930.001949.007411444081
2017-08-071950.001950.001945.001945.002140910
2017-08-041950.001950.001930.001945.002344678
2017-08-031959.001959.001940.001948.0098190962
2017-08-021950.001950.001940.001949.00123238713
2017-08-011931.001931.001911.001925.00412792773
2017-07-311943.001943.001908.001915.00418802099
2017-07-281977.001977.001934.001934.00427833536
2017-07-271987.001987.001975.001977.0062122617
2017-07-261991.001991.001972.001987.00230457078
2017-07-252001.002001.001971.001971.00202400250
2017-07-242050.002050.001980.001988.0012912597752
2017-07-212005.002010.002005.002009.003774327
2017-07-201999.002008.001993.001999.00170340231
2017-07-191996.001996.001990.001990.0056111470
2017-07-182001.002001.001980.001990.005891174608
2017-07-142000.002010.001985.002001.005141025078
2017-07-131990.002001.001990.002001.00109218077
2017-07-122006.002010.001980.001984.00284566023
2017-07-111998.002001.001990.002001.00146291779
2017-07-101987.002000.001985.001998.0030726106621
2017-07-071985.001987.001976.001980.00334662847
2017-07-061981.002002.001981.001982.0077153561
2017-07-052011.002011.001952.001984.0020564035248
2017-07-041992.002012.001992.001999.00189377671
2017-07-031990.001990.001990.001990.003773630
2017-06-301998.001998.001974.001983.0093184741
2017-06-292015.002022.002012.002012.0016603344989
2017-06-281998.002000.001990.001990.00158314813
2017-06-271984.001998.001983.001983.00130257929
2017-06-261970.001970.001956.001970.00476932108
2017-06-231960.001970.001960.001970.002549080
2017-06-221955.001957.001950.001957.0088172072
2017-06-211990.001990.001950.001955.005098598
2017-06-201950.001977.001950.001976.00301590341
2017-06-191924.001950.001924.001945.0069134028
2017-06-161916.001929.001916.001924.00433830018
2017-06-151925.001925.001897.001907.00174331603
2017-06-141920.001920.001910.001910.003057561
2017-06-131901.001911.001900.001900.00181344093
2017-06-121931.001931.001907.001909.0053101430
2017-06-091962.001962.001910.001916.00114218976
2017-06-081921.001935.001921.001922.0084162061
2017-06-071960.001961.001920.001920.00478930002
2017-06-061986.002040.001960.001960.0010362036962
2017-06-051985.001985.001971.001982.00170336867
2017-06-021975.001989.001974.001989.00241477138
2017-06-011945.001976.001945.001972.00503983198
2017-05-311940.001945.001935.001940.001631032
2017-05-301950.001950.001928.001944.00248480170
2017-05-291964.001973.001957.001960.00130256144
2017-05-261978.001980.001970.001971.0086169831
2017-05-251975.001980.001975.001980.00159314161
2017-05-241975.001977.001972.001972.002243422
2017-05-231970.001975.001970.001975.00152299706
2017-05-221950.001961.001948.001955.0014372805310
2017-05-191970.001970.001930.001931.00375728025
2017-05-181917.001936.001917.001930.00432833186
2017-05-171967.001974.001967.001974.001733482
2017-05-161975.001975.001968.001969.001121666
2017-05-151963.001975.001957.001975.00503987242
2017-05-121965.001965.001955.001963.002345142
2017-05-111985.001985.001952.001955.00335654636
2017-05-101960.001972.001957.001962.00196384029
2017-05-091984.001984.001941.001956.0062121232
2017-05-081949.001969.001948.001969.0017443402885
2017-05-021880.001886.001875.001875.00171321007
2017-05-011879.001881.001871.001881.00263494133
2017-04-281857.001883.001857.001880.00260487212
2017-04-271843.001875.001843.001867.005398804
2017-04-261836.001866.001836.001866.00455844316
2017-04-251829.001830.001815.001830.00240439031
2017-04-241811.001813.001799.001813.00478864527
2017-04-211777.001782.001777.001782.00610682
2017-04-201777.001777.001761.001776.002747872
2017-04-191770.001770.001757.001757.00148261228
2017-04-181783.001784.001773.001773.00131232649
2017-04-171782.001783.001760.001783.00332587041
2017-04-141799.001799.001780.001782.002341076
2017-04-131800.001801.001775.001775.0067119646
2017-04-121800.001801.001785.001785.00167298705
2017-04-111819.001819.001789.001791.00149267733
2017-04-101828.001828.001812.001818.00116211931
2017-04-071813.001813.001781.001791.00464833465
2017-04-061848.001855.001770.001784.00280501386
2017-04-051810.001814.001805.001808.0063114158
2017-04-041815.001815.001801.001802.00160289069
2017-04-031860.001860.001810.001824.00465847811
2017-03-311813.001837.001810.001826.00241437195
2017-03-301824.001826.001820.001820.004582062
2017-03-291810.001823.001801.001823.00346623959
2017-03-281840.001840.001815.001825.00525955282
2017-03-271839.001839.001833.001833.002138569
2017-03-241834.001842.001834.001837.003666154
2017-03-231838.001843.001838.001838.001222079
2017-03-221840.001859.001832.001838.00430792105
2017-03-211846.001860.001846.001847.004175781
2017-03-171848.001853.001846.001846.00440813926
2017-03-161839.001856.001839.001856.0063116274
2017-03-151832.001844.001832.001842.0081148484
2017-03-141850.001852.001844.001844.00163301513
2017-03-131841.001860.001841.001850.0011052035138
2017-03-101818.001844.001818.001841.005541010423
2017-03-091807.001813.001807.001811.002341625
2017-03-081819.001819.001800.001807.0022464047588
2017-03-071820.001820.001813.001818.00166301287
2017-03-061810.001820.001810.001814.009491725874
2017-03-031820.001821.001812.001817.0085154530
2017-03-021808.001820.001808.001816.006341151170
2017-03-011794.001814.001784.001786.00200358048
2017-02-281795.001795.001769.001771.003155116
2017-02-271780.001780.001762.001766.007161265072
2017-02-241796.001796.001778.001787.00164292986
2017-02-231794.001795.001786.001788.00228407902
2017-02-221773.001793.001773.001785.0015162698827
2017-02-211785.001792.001778.001778.00494878888
2017-02-201794.001794.001775.001785.009561702756
2017-02-171791.001794.001788.001794.0012122169599
2017-02-161779.001787.001779.001786.00129229872
2017-02-151771.001780.001770.001778.00258458598
2017-02-141780.001781.001771.001771.0011251998601
2017-02-131772.001786.001772.001780.0010771921928
2017-02-101760.001779.001760.001771.00245435224
2017-02-091746.001756.001746.001756.00155271387
2017-02-081750.001750.001745.001745.002747167
2017-02-071759.001814.001738.001740.007031232178
2017-02-061758.001759.001750.001759.00149261763
2017-02-031759.001759.001744.001752.00391684147
2017-02-021794.001794.001755.001755.00421742445
2017-02-011788.001788.001761.001768.00207365704
2017-01-311792.001793.001759.001793.002646120
2017-01-301821.001821.001746.001786.0021403761926
2017-01-271784.001794.001784.001791.0080143233
2017-01-261754.001774.001754.001774.00429757793
2017-01-251737.001754.001737.001742.00467813968
2017-01-241739.001740.001734.001737.00228395567
2017-01-231742.001751.001742.001743.0012412163997
2017-01-201761.001761.001755.001759.00299525051
2017-01-191768.001768.001767.001767.001119438
2017-01-181750.001754.001740.001754.008771532439
2017-01-171770.001770.001750.001750.00135237526
2017-01-161780.001780.001765.001765.0026774742622
2017-01-131766.001781.001766.001778.00199353850
2017-01-121785.001786.001765.001765.0034516139396
2017-01-111788.001790.001782.001785.008351493292
2017-01-101778.001790.001778.001781.00284505301
2017-01-061761.001780.001761.001778.004478164
2017-01-051772.001773.001760.001760.0010081777379
2017-01-041754.001777.001754.001771.0011492030153
2016-12-301734.001744.001732.001744.00111192427
2016-12-291740.001740.001732.001734.006621148600
2016-12-281741.001750.001741.001743.006691166483
2016-12-271734.001735.001704.001730.009101568388
2016-12-261722.001738.001722.001734.007261254881
2016-12-221744.001744.001737.001741.00158274869
2016-12-211737.001743.001737.001738.00255443297
2016-12-201744.001744.001732.001740.005761000880
2016-12-191741.001745.001715.001742.006911200558
2016-12-161732.001749.001732.001746.008261440764
2016-12-151726.001736.001701.001732.00267460916
2016-12-141708.001729.001701.001720.006641137635
2016-12-131706.001719.001689.001699.0015532644541
2016-12-121700.001712.001698.001706.00731812451277
2016-12-091680.001690.001664.001670.0041446921421
2016-12-081680.001680.001669.001680.0017963008658
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

   ※ 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