[1392 東証] UBS ETF 英国株(MSCI英国) 日足 時系列データ

[1392 東証] UBS ETF 英国株(MSCI英国)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-162699.002699.002668.002668.004441188194
2017-08-152655.002689.002655.002687.00117312606
2017-08-142700.002700.002650.002665.006751800614
2017-08-102728.002728.002710.002710.00719036
2017-08-092740.002740.002716.002716.0052141610
2017-08-082749.002750.002736.002736.001027465
2017-08-072725.002741.002725.002741.0038201
2017-08-042740.002740.002718.002725.00242658372
2017-08-032750.002750.002733.002733.001951961
2017-08-022733.002743.002733.002733.003287507
2017-08-012714.002714.002714.002714.001129854
2017-07-312703.002737.002699.002714.007742096251
2017-07-282815.002815.002787.002788.00251701839
2017-07-272819.002819.002813.002819.00180506715
2017-07-262793.002818.002793.002808.00332934298
2017-07-252776.002786.002776.002786.00719442
2017-07-242818.002818.002782.002782.00174485129
2017-07-212829.002829.002821.002821.0042118594
2017-07-202825.002825.002825.002825.001131075
2017-07-192820.002821.002820.002821.00411282
2017-07-182835.002835.002805.002823.00137388074
2017-07-142792.002845.002792.002822.004911385647
2017-07-132803.002817.002803.002817.0073205195
2017-07-122801.002801.002789.002789.0057159050
2017-07-112830.002830.002797.002805.00207579776
2017-07-102810.002829.002790.002829.006531828287
2017-07-072791.002791.002791.002791.0070195370
2017-07-062818.002818.002804.002804.00202569222
2017-07-052800.002800.002800.002800.0025600
2017-07-042790.002800.002790.002800.00235657266
2017-07-032794.002794.002769.002773.00132366256
2017-06-302790.002790.002779.002779.0084233544
2017-06-292790.002793.002790.002793.001953013
2017-06-282744.002759.002744.002759.00201553695
2017-06-272736.002747.002736.002747.0040109743
2017-06-262730.002732.002730.002732.00410924
2017-06-232735.002751.002711.002729.00194529717
2017-06-222730.002730.002711.002726.0079214845
2017-06-212729.002729.002720.002721.0042114464
2017-06-202760.002770.002760.002768.0042116122
2017-06-192733.002754.002733.002754.0099272528
2017-06-162701.002733.002701.002733.001437994
2017-06-152749.002749.002700.002700.0053144162
2017-06-142731.002731.002730.002730.00410922
2017-06-132748.002748.002725.002733.001540992
2017-06-122753.002753.002738.002738.00410989
2017-06-092748.002748.002689.002737.00345937299
2017-06-082796.002796.002768.002774.00156432210
2017-06-072796.002796.002750.002766.00146404396
2017-06-062790.002795.002779.002780.0090250532
2017-06-052795.002796.002786.002796.002364138
2017-06-022819.002825.002819.002823.0046129760
2017-06-012780.002800.002779.002800.003186328
2017-05-312780.002780.002774.002775.00411104
2017-05-302780.002780.002780.002780.0038340
2017-05-292791.002791.002783.002784.001747410
2017-05-262792.002817.002792.002792.0060168522
2017-05-252809.002829.002809.002829.002262037
2017-05-242803.002829.002803.002822.00109307031
2017-05-232796.002799.002796.002799.00719587
2017-05-222800.002814.002800.002809.00925307
2017-05-192829.002829.002778.002791.004841349119
2017-05-182758.002789.002758.002789.002569169
2017-05-172821.002821.002801.002819.00125352295
2017-05-162848.002848.002828.002831.00175495386
2017-05-152809.002831.002809.002831.009752739939
2017-05-122828.002828.002804.002810.001644984
2017-05-112810.002829.002810.002829.001130960
2017-05-102807.002807.002757.002781.00344956216
2017-05-092736.002772.002736.002757.00258709944
2017-05-082705.002773.002705.002760.00101275977
2017-05-022661.002690.002661.002690.00924135
2017-05-012672.002672.002669.002669.001642728
2017-04-282680.002680.002674.002679.00513387
2017-04-272670.002680.002670.002680.001334807
2017-04-262671.002683.002670.002678.00182486340
2017-04-252620.002645.002620.002645.0055144624
2017-04-242613.002640.002597.002640.00119309703
2017-04-212569.002569.002569.002569.001025690
2017-04-202580.002580.002555.002565.0099254169
2017-04-192594.002594.002557.002570.00122313789
2017-04-182590.002590.002573.002585.002051568
2017-04-172591.002591.002566.002566.0049126173
2017-04-142595.002595.002589.002591.0084217790
2017-04-132591.002595.002550.002595.00336866510
2017-04-122593.002604.002593.002604.004061056243
2017-04-112600.002609.002600.002609.00410418
2017-04-102598.002618.002598.002618.00820924
2017-04-072547.002631.002547.002599.00112288089
2017-04-062597.002597.002597.002597.0012597
2017-04-0500
2017-04-042631.002631.002609.002609.00354931312
2017-04-032624.002640.002624.002631.00112294311
2017-03-312634.002640.002634.002640.00217572852
2017-03-302619.002620.002619.002620.00513096
2017-03-292619.002619.002619.002619.0037857
2017-03-282619.002619.002619.002619.0012619
2017-03-272623.002623.002594.002607.00229595430
2017-03-242641.002641.002610.002629.001847256
2017-03-232616.002627.002616.002620.001847175
2017-03-222600.002640.002600.002631.00115301527
2017-03-212662.002662.002657.002661.003593119
2017-03-172645.002670.002645.002662.00219582496
2017-03-162632.002645.002632.002645.001334272
2017-03-152641.002641.002641.002641.0025282
2017-03-142641.002643.002641.002643.0025284
2017-03-132649.002649.002639.002639.004291132634
2017-03-102638.002644.002602.002644.006101608585
2017-03-092597.002616.002597.002616.002257308
2017-03-082627.002627.002597.002599.00106277150
2017-03-072627.002627.002627.002627.00513135
2017-03-062634.002643.002634.002643.003801004306
2017-03-032606.002731.002606.002643.00159426417
2017-03-022639.002649.002627.002649.0082217107
2017-03-012619.002626.002619.002626.00923613
2017-02-282600.002619.002600.002619.00820819
2017-02-272641.002650.002591.002602.00326852998
2017-02-242636.002645.002633.002641.0071187299
2017-02-232649.002649.002625.002631.0070184042
2017-02-222650.002650.002633.002649.0042111282
2017-02-212620.002632.002620.002632.005991569692
2017-02-202632.002632.002618.002618.00148388955
2017-02-172640.002640.002633.002633.006451698627
2017-02-162670.002670.002638.002647.001847892
2017-02-152636.002647.002636.002647.001334369
2017-02-142660.002660.002630.002630.0010222718028
2017-02-132627.002640.002595.002635.00159414916
2017-02-102581.002619.002581.002619.003796513
2017-02-092550.002550.002550.002550.0071181050
2017-02-082560.002560.002558.002558.0025118
2017-02-072573.002573.002540.002548.0076193993
2017-02-062571.002571.002563.002571.002564251
2017-02-032581.002581.002558.002572.005851502512
2017-02-022599.002599.002575.002575.001128451
2017-02-012581.002584.002575.002582.00102263185
2017-01-312626.002626.002615.002617.002770698
2017-01-302675.002675.002668.002668.0076203269
2017-01-272666.002680.002663.002676.00198529564
2017-01-262630.002666.002630.002660.00166441117
2017-01-252640.002656.002630.002630.0063167096
2017-01-242616.002630.002616.002620.00332872812
2017-01-232649.002649.002616.002616.00331867590
2017-01-202645.002650.002637.002650.00376993933
2017-01-192613.002642.002613.002640.00291768342
2017-01-182649.002649.002610.002620.007161872230
2017-01-172611.002620.002605.002605.0093242597
2017-01-162647.002647.002608.002610.00212553735
2017-01-132613.002652.002613.002648.0063166712
2017-01-122660.002660.002640.002640.0021845789866
2017-01-112649.002656.002631.002651.00220583598
2017-01-102650.002650.002631.002631.00131345460
2017-01-062665.002671.002665.002666.001642713
2017-01-052684.002684.002667.002676.00322859002
2017-01-042644.002692.002644.002685.00291781320
2016-12-302610.002635.002608.002633.00249654979
2016-12-292657.002657.002611.002620.0052136404
2016-12-282645.002645.002638.002645.0043113588
2016-12-272636.002636.002623.002623.0047123555
2016-12-262640.002640.002601.002613.00314820732
2016-12-222625.002645.002625.002641.003821009649
2016-12-212655.002655.002649.002649.002976849
2016-12-202638.002651.002625.002651.0045118898
2016-12-192653.002669.002640.002659.0077204896
2016-12-162660.002666.002650.002653.001847832
2016-12-152600.002652.002600.002618.0085224488
2016-12-142618.002638.002599.002599.004841271698
2016-12-132600.002602.002589.002591.00120311075
2016-12-122605.002636.002605.002607.00302790743
2016-12-092599.002599.002577.002580.004051046888
2016-12-082568.002576.002562.002568.00105269873
2016-12-072537.002557.002537.002547.00358911180
2016-12-062531.002538.002527.002529.00109275662
2016-12-052500.002500.002490.002500.00156389576
2016-12-022531.002531.002491.002496.002767637
2016-12-012499.002517.002499.002514.008262070086
2016-11-302474.002474.002458.002458.0049876
2016-11-292475.002475.002427.002447.00116282529
2016-11-282491.002491.002456.002475.0084207980
2016-11-252469.002500.002469.002491.00203505244
2016-11-242448.002475.002448.002475.00366897714
2016-11-222419.002432.002419.002432.0091220559
2016-11-212400.002406.002390.002406.0074177781
2016-11-182375.002401.002375.002400.0044105453
2016-11-172365.002375.002360.002375.003070955
2016-11-162365.002392.002365.002390.00178425332
2016-11-1500
2016-11-142355.002370.002355.002365.00288680160
2016-11-112359.002359.002340.002345.001944586
2016-11-102258.002345.002258.002345.00428996560
2016-11-092285.002355.002160.002214.0017623819248
2016-11-082265.002275.002265.002275.00104236560
2016-11-072250.002265.002250.002265.00252569477
2016-11-042259.002259.002242.002242.002044965
2016-11-022283.002283.002251.002259.00354805219
2016-11-012301.002305.002290.002305.00148340351
2016-10-312300.002305.002290.002305.00920685
2016-10-282281.002310.002281.002310.00511515
2016-10-272294.002294.002279.002279.001125133
2016-10-262300.002300.002289.002294.003375645
2016-10-252304.002314.002295.002314.004091973
2016-10-242304.002310.002304.002304.00920749
2016-10-212308.002310.002304.002304.00716153
2016-10-202306.002308.002296.002296.00920745
2016-10-192293.002300.002293.002300.001022986
2016-10-182265.002290.002265.002289.0084192119
2016-10-172258.002299.002258.002292.0054122741
2016-10-142297.002298.002281.002298.003478092
2016-10-132312.002314.002289.002289.00132304708
2016-10-122333.002334.002314.002314.00137317699
2016-10-112355.002399.002333.002399.00921256
2016-10-072371.002371.002333.002355.002967914
2016-10-062380.002400.002376.002390.004761137629
2016-10-052366.002389.002366.002385.0097230604
2016-10-042340.002362.002339.002362.0092215812
2016-10-032330.002339.002329.002339.0051118880
2016-09-302308.002316.002308.002316.0054124640
2016-09-292312.002357.002312.002357.0070163249
2016-09-282311.002311.002286.002288.00138317163
2016-09-272297.002300.002264.002300.00204465044
2016-09-262311.002319.002311.002315.004671080220
2016-09-232341.002341.002331.002333.00245571968
2016-09-212325.002340.002306.002340.00243562058
2016-09-202345.002345.002315.002316.00219507345
2016-09-162315.002349.002315.002346.003785935
2016-09-152330.002330.002310.002322.003171949
2016-09-142348.002348.002320.002339.0076176634
2016-09-132355.002360.002345.002352.001228231
2016-09-122368.002368.002334.002337.0057134252
2016-09-092400.002443.002388.002388.002048004
2016-09-082386.002386.002380.002382.001126213
2016-09-072386.002396.002386.002391.00257613452
2016-09-062439.002448.002421.002448.006631617324
2016-09-052412.002466.002400.002439.00128310957
2016-09-022400.002400.002370.002377.002662029
2016-09-012359.002378.002359.002377.00115273043
2016-08-312345.002354.002345.002354.0065152603
2016-08-302345.002345.002343.002343.0037031
2016-08-292325.002357.002325.002357.0049114128
2016-08-262334.002334.002321.002325.003990620
2016-08-252335.002335.002325.002325.0036995
2016-08-242323.002347.002323.002330.00920984
2016-08-232319.002325.002314.002316.00613905
2016-08-222360.002360.002315.002325.00150350162
2016-08-192325.002329.002317.002317.00402936120
2016-08-182324.002324.002305.002305.002353047
2016-08-172325.002330.002320.002325.002148823
2016-08-162330.002330.002315.002315.00160371171
2016-08-152341.002341.002322.002340.003786445
2016-08-122325.002347.002325.002342.00325759396
2016-08-102320.002320.002306.002307.00191441244

   ※ 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