[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 
2017-03-292619.002619.002619.002619.0037857
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
2016-08-092350.002350.002313.002320.0059136818
2016-08-082322.002328.002313.002313.0070162181
2016-08-052300.002300.002293.002296.0076174556
2016-08-042299.002300.002290.002294.001534418
2016-08-032314.002314.002279.002279.00187428652
2016-08-022350.002350.002295.002314.003785260
2016-08-012350.002350.002300.002341.00126293180
2016-07-292445.002445.002330.002330.003173337
2016-07-282445.002445.002445.002445.0049780
2016-07-272418.002450.002418.002425.00128311395
2016-07-262436.002436.002312.002362.00159378362
2016-07-252454.002470.002443.002443.0082201322
2016-07-222480.002480.002434.002434.0058141272
2016-07-212478.002490.002475.002484.00331820206
2016-07-202455.002455.002412.002430.00137331070
2016-07-192500.002500.002443.002443.0085211986
2016-07-152425.002484.002425.002452.00131322325
2016-07-142390.002423.002390.002423.00329791504
2016-07-132408.002423.002380.002405.0013323196167
2016-07-122307.002354.002307.002344.00202472770
2016-07-112241.002270.002241.002270.00118265721
2016-07-082239.002239.002220.002220.00184410762
2016-07-072227.002244.002226.002228.00249554988
2016-07-062241.002277.002200.002231.00383851308
2016-07-052355.002355.002300.002315.00336776330
2016-07-042358.002358.002312.002355.005221227188
2016-07-012346.002346.002331.002332.005611309261
2016-06-302280.002347.002280.002290.006421471149
2016-06-292220.002220.002192.002192.0021894829856
2016-06-282149.002158.002093.002141.0030556537060
2016-06-272143.002343.002066.002151.0018313969879
2016-06-242600.002650.002060.002135.00712216597124
2016-06-232529.002589.002529.002560.0027547091889
2016-06-222513.002529.002479.002503.00313783615
2016-06-212470.002486.002446.002467.007891943799
2016-06-202379.002490.002379.002464.0026346489742
2016-06-172282.002341.002282.002329.00294682039
2016-06-162326.002331.002278.002278.0010772486416
2016-06-152327.002331.002313.002326.00358830913
2016-06-142363.002380.002361.002361.005041191838
2016-06-132406.002419.002385.002385.008922141614
2016-06-102530.002530.002498.002498.00140350909
2016-06-092542.002542.002530.002533.002358335
2016-06-082579.002579.002526.002546.0083211733
2016-06-072494.002579.002494.002579.004101050068
2016-06-062696.002696.002490.002499.00355889781
2016-06-032766.002766.002696.002696.009462571721
2016-06-022714.002772.002714.002772.00201550728
2016-06-012700.002714.002700.002714.00125337516
2016-05-312689.002689.002676.002676.0057152545
2016-05-302679.002679.002644.002653.006051605260
2016-05-272700.002700.002629.002629.002772471
2016-05-262680.002680.002625.002627.002977536
2016-05-252624.002624.002624.002624.001026240
2016-05-242553.002553.002520.002529.001743024
2016-05-232554.002554.002528.002528.001128009
2016-05-202562.002566.002547.002566.003794512
2016-05-192562.002574.002562.002574.00923080
2016-05-182528.002528.002512.002512.001127792
2016-05-172549.002549.002511.002544.001537901
2016-05-162520.002549.002520.002548.001230297
2016-05-132503.002503.002496.002497.0049996
2016-05-122502.002502.002502.002502.0012502
2016-05-112569.002600.002517.002517.0060155172
2016-05-102490.002502.002482.002490.00121301324
2016-05-092569.002569.002526.002569.0037664
2016-05-062523.002569.002466.002569.00115292058
2016-05-022584.002584.002550.002550.0025134
2016-04-282641.002660.002584.002584.00109287295
2016-04-272642.002642.002620.002638.0078205289
2016-04-262644.002644.002619.002619.001949809
2016-04-252634.002659.002634.002638.0037931
2016-04-222580.002605.002580.002605.00118305259
2016-04-212581.002620.002581.002620.00105273074
2016-04-202560.002593.002522.002580.00176451368
2016-04-192554.002572.002554.002572.001230696
2016-04-182530.002531.002498.002502.0052130825
2016-04-152551.002600.002546.002552.0077197335
2016-04-142549.002549.002426.002542.00188465880
2016-04-132570.002670.002511.002511.0053138106
2016-04-122474.002480.002474.002480.0049907
2016-04-112519.002519.002434.002443.002459387
2016-04-082450.002451.002401.002434.00120293391
2016-04-072480.002523.002459.002459.00922390
2016-04-062476.002482.002470.002470.002561892
2016-04-052548.002549.002510.002510.002768000
2016-04-042557.002557.002512.002514.0065164727
2016-04-012583.002583.002556.002556.001948735
2016-03-312600.002600.002588.002591.00512956
2016-03-302581.002581.002563.002563.0025144
2016-03-292600.002600.002565.002565.002666937
2016-03-282570.002598.002556.002558.0048123160
2016-03-252553.002580.002553.002580.001846293
2016-03-242558.002558.002537.002537.0050127426
2016-03-232598.002598.002558.002558.002153867

   ※ 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