[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 
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
2016-03-222582.002588.002579.002579.001436123
2016-03-182588.002588.002575.002575.00923189
2016-03-172575.002575.002575.002575.002564375
2016-03-162532.002555.002532.002555.00820325
2016-03-152594.002594.002582.002582.00718131
2016-03-142592.002594.002592.002594.00923338
2016-03-112542.002542.002542.002542.00410168
2016-03-102515.002565.002515.002565.001742847
2016-03-092560.002560.002534.002534.002871564
2016-03-082579.002579.002560.002561.0042108187
2016-03-072649.002649.002560.002560.003591600
2016-03-042572.002572.002572.002572.0012572
2016-03-032484.002544.002484.002544.001127384
2016-03-022499.002547.002499.002534.001230338
2016-03-012443.002464.002395.002440.004097600
2016-02-292477.002477.002450.002450.00512316
2016-02-262485.002485.002430.002430.00104257438
2016-02-252400.002400.002400.002400.0024800
2016-02-242420.002420.002389.002389.0072173253
2016-02-232500.002500.002446.002451.00206510494
2016-02-222465.002600.002465.002600.00173445529
2016-02-192490.002495.002483.002483.001229882
2016-02-182506.002506.002505.002505.0050125263
2016-02-172473.002473.002473.002473.00922257
2016-02-1600
2016-02-152471.002471.002430.002430.001946785
2016-02-122421.002639.002330.002421.0044106781
2016-02-102489.002489.002471.002471.0049920
2016-02-092537.002537.002500.002500.00615113
2016-02-082567.002567.002537.002537.0037664
2016-02-052581.002582.002567.002567.001436071
2016-02-0400
2016-02-032623.002623.002597.002598.001231260
2016-02-022680.002680.002673.002673.0025353
2016-02-012670.002704.002670.002695.0054145331
2016-01-292597.002653.002597.002635.0053139622
2016-01-282557.002581.002557.002581.00923037
2016-01-272510.002558.002510.002558.00140356387
2016-01-262518.002518.002460.002460.0051127631
2016-01-252624.002625.002550.002580.001948803
2016-01-222519.002519.002470.002495.002357274
2016-01-212520.002520.002430.002430.002868262
2016-01-202492.002492.002440.002440.00190467839
2016-01-192480.002523.002480.002505.001230020
2016-01-182474.002489.002470.002489.002971886
2016-01-152599.002599.002560.002560.00126325872
2016-01-142561.002561.002513.002528.00100254741
2016-01-132616.002616.002587.002614.0063164209
2016-01-122679.002679.002566.002566.00135350182
2016-01-082650.002724.002603.002629.00187489374
2016-01-072705.002707.002645.002645.00332891345
2016-01-062755.002765.002720.002724.00178487993
2016-01-052840.002840.002770.002770.0076211377
2016-01-042894.002895.002780.002790.00103288548
2015-12-302967.002979.002771.002800.00112315599
2015-12-292913.002917.002913.002917.0038747
2015-12-282898.003000.002791.002917.0084246377
2015-12-252890.002890.002890.002890.0038670
2015-12-242844.002865.002844.002857.003591021910
2015-12-222824.002824.002780.002787.00109303851
2015-12-212800.002801.002776.002790.00299834354
2015-12-182825.002850.002825.002826.0077218851
2015-12-172880.002880.002851.002875.0047135281
2015-12-162829.002835.002800.002830.0069194799
2015-12-152816.002890.002780.002781.001644719
2015-12-142857.002874.002777.002796.00251707445
2015-12-112885.002995.002875.002875.0095276970
2015-12-102900.002900.002847.002885.00112321889
2015-12-092965.002965.002915.002915.0074216329
2015-12-082955.002955.002945.002945.0067197596
2015-12-073100.003100.002961.002970.005511657779
2015-12-042965.002975.002960.002960.0049145680
2015-12-033020.003025.003020.003025.002060405
2015-12-023085.003085.003085.003085.0026170
2015-12-013040.003040.002960.003015.0079236500

   ※ 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