[1393 東証] UBS ETF 米国株(MSCI米国) 日足 時系列データ

[1393 東証] UBS ETF 米国株(MSCI米国)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2427860.0028360.0027770.0027770.0023640300
2017-11-2228200.0028200.0028200.0028200.0011310200
2017-11-2100
2017-11-2000
2017-11-1700
2017-11-1628400.0028400.0027890.0027890.0018504690
2017-11-1500
2017-11-1428340.0028340.0028340.0028340.0012340080
2017-11-1328990.0028990.0028280.0028280.0032919240
2017-11-1000
2017-11-0900
2017-11-0800
2017-11-0700
2017-11-0600
2017-11-0228150.0028220.0028150.0028220.0013366160
2017-11-0128200.0028200.0028200.0028200.005141000
2017-10-3127990.0027990.0027990.0027990.00127990
2017-10-3028100.0028100.0028100.0028100.0020562000
2017-10-2700
2017-10-2600
2017-10-2528390.0028390.0028120.0028120.004113040
2017-10-2428500.0028500.0027970.0027970.00391093510
2017-10-2328000.0028150.0028000.0028150.0014393800
2017-10-2000
2017-10-1927600.0027750.0027600.0027710.0035970000
2017-10-1827600.0027600.0027550.0027570.0011303140
2017-10-1727520.0027520.0027520.0027520.00255040
2017-10-1626980.0026980.0026980.0026980.0010269800
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1027700.0027700.0027700.0027700.0020554000
2017-10-0627530.0027750.0027530.0027750.004110440
2017-10-0500
2017-10-0428070.0028070.0027530.0027530.0010278000
2017-10-0327400.0027570.0027400.0027570.0012329140
2017-10-0227230.0027400.0027230.0027400.0011299700
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-2626690.0026690.0026690.0026690.0010266900
2017-09-2527290.0027290.0026970.0026970.00381550
2017-09-2200
2017-09-2126940.0026940.0026940.0026940.0010269400
2017-09-2000
2017-09-1900
2017-09-1526400.0026400.0026400.0026400.0012316800
2017-09-1400
2017-09-1326480.0026480.0026320.0026320.00501319200
2017-09-1200
2017-09-1125700.0025700.0025700.0025700.0010257000
2017-09-0800
2017-09-0725690.0025690.0025690.0025690.004102760
2017-09-0600
2017-09-0500
2017-09-0425920.0025920.0025920.0025920.004103680
2017-09-0100
2017-08-3100
2017-08-3000
2017-08-2925390.0025390.0025390.0025390.00376170
2017-08-2826200.0026200.0025650.0025650.007180120
2017-08-2500
2017-08-2400
2017-08-2325570.0025870.0025570.0025870.0037949090
2017-08-2225570.0025570.0025570.0025570.009230130
2017-08-2125450.0025450.0025450.0025450.0016407200
2017-08-1826000.0026000.0025570.0025570.0012307270
2017-08-1726000.0026000.0026000.0026000.0010260000
2017-08-1600
2017-08-1526000.0026000.0026000.0026000.005130000
2017-08-1425570.0025780.0025570.0025780.00251350
2017-08-1025500.0026060.0025500.0026060.0026673060
2017-08-0926000.0026000.0026000.0026000.0022572000
2017-08-0800
2017-08-0700
2017-08-0400
2017-08-0300
2017-08-0200
2017-08-0100
2017-07-3100
2017-07-2800
2017-07-2700
2017-07-2600
2017-07-2526540.0026540.0026540.0026540.0020530800
2017-07-2426350.0026350.0026350.0026350.00501317500
2017-07-2100
2017-07-2026720.0026720.0026720.0026720.0030801600
2017-07-1900
2017-07-1800
2017-07-1426810.0026810.0026810.0026810.0020536200
2017-07-1300
2017-07-1200
2017-07-1126760.0026760.0026760.0026760.0020535200
2017-07-1000
2017-07-0700
2017-07-0626610.0026610.0026610.0026610.0015399150
2017-07-0500
2017-07-0426500.0026530.0026410.0026530.0025662350
2017-07-0300
2017-06-3000
2017-06-2926400.0026400.0026400.0026400.0015396000
2017-06-2800
2017-06-2700
2017-06-2626050.0026050.0026050.0026050.0018468900
2017-06-2300
2017-06-2226040.0026040.0026040.0026040.00252080
2017-06-2126050.0026050.0026050.0026050.0010260500
2017-06-2026460.0026460.0026460.0026460.005132300
2017-06-1900
2017-06-1600
2017-06-1500
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0925800.0025800.0025800.0025800.004103200
2017-06-0800
2017-06-0700
2017-06-0625750.0025750.0025750.0025750.00401030000
2017-06-0525830.0025940.0025830.0025940.008206890
2017-06-0226230.0026730.0026120.0026120.0034892200
2017-06-0126350.0026350.0025750.0025750.0030779600
2017-05-3125750.0025850.0025750.0025850.004103300
2017-05-3000
2017-05-2900
2017-05-2626000.0026000.0026000.0026000.004104000
2017-05-2525990.0025990.0025870.0025870.00251860
2017-05-2425730.0025740.0025730.0025740.009231630
2017-05-2325530.0025530.0025530.0025530.0020510600
2017-05-2200
2017-05-1925210.0025210.0025210.0025210.005126050
2017-05-1825320.0025320.0025200.0025200.0023580580
2017-05-1700
2017-05-1600
2017-05-1526000.0026000.0026000.0026000.007182000
2017-05-1200
2017-05-1100
2017-05-1026280.0026280.0026110.0026110.00571496770
2017-05-0925950.0025950.0025950.0025950.00125950
2017-05-0826260.0026260.0025950.0025950.00511335960
2017-05-0225870.0025880.0025870.0025880.007181130
2017-05-0125800.0025870.0025570.0025570.005128610
2017-04-2825100.0025400.0025100.0025400.00250500
2017-04-2700
2017-04-2625260.0025440.0025260.0025440.004101380
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1424970.0024970.0024670.0024670.006149520
2017-04-1324950.0024950.0024930.0024930.00611521350
2017-04-1225230.0025230.0025120.0025120.00581457740
2017-04-1100
2017-04-1000
2017-04-0725230.0025230.0025230.0025230.009227070
2017-04-0625240.0025240.0025240.0025240.0012302880
2017-04-0525250.0025250.0025250.0025250.0034858500
2017-04-0400
2017-04-0300
2017-03-3125740.0025740.0025740.0025740.0023592020
2017-03-3000
2017-03-2925740.0025740.0025740.0025740.00471209780
2017-03-2800
2017-03-2700
2017-03-2400
2017-03-2300
2017-03-2225820.0025820.0025820.0025820.0036929520
2017-03-2100
2017-03-1700
2017-03-1626690.0026690.0026690.0026690.006160140
2017-03-1500
2017-03-1425990.0027210.0025990.0027200.0030810150
2017-03-1325990.0026000.0025990.0026000.001804678830
2017-03-1000
2017-03-0900
2017-03-0826400.0026400.0026370.0026390.0026686220
2017-03-0726470.0026470.0026470.0026470.009238230
2017-03-0626440.0026500.0026440.0026470.0023608610
2017-03-0326170.0026440.0026160.0026440.001132971490
2017-03-0226180.0026260.0026160.0026160.002336106830
2017-03-0125620.0025840.0025620.0025840.001142922910
2017-02-2825660.0025660.0025600.0025600.0032821000
2017-02-2725340.0025360.0025340.0025360.0012304120
2017-02-2425560.0025560.0025550.0025550.00251110
2017-02-2325650.0025650.0025650.0025650.00125650
2017-02-2225520.0025640.0025520.0025640.004102410
2017-02-2125550.0025550.0025550.0025550.008204400
2017-02-2000
2017-02-1700
2017-02-1600
2017-02-1525450.0025510.0025450.0025510.00376450
2017-02-1425230.0025310.0025230.0025240.0038961240
2017-02-1325180.0025200.0025180.0025200.00451133120
2017-02-1000
2017-02-0924530.0024530.0024530.0024530.00249060
2017-02-0824480.0024480.0024480.0024480.0016391680
2017-02-0700
2017-02-0600
2017-02-0324270.0024480.0024270.0024480.00373020
2017-02-0224650.0024650.0024370.0024400.00471147150
2017-02-0124750.0024750.0024750.0024750.00124750
2017-01-3124800.0024800.0024710.0024710.0012296910
2017-01-3025180.0025180.0025180.0025180.0012302160
2017-01-2725150.0025180.0025150.0025180.006150930
2017-01-2624800.0024800.0024800.0024800.0021520800
2017-01-2524800.0024800.0024800.0024800.00499200
2017-01-2400
2017-01-2325050.0025050.0024580.0024580.0031764510
2017-01-2024900.0025190.0024880.0024880.00611524680
2017-01-1924790.0024790.0024790.0024790.00124790
2017-01-1824930.0024930.0024580.0024580.001012517580
2017-01-1724760.0024760.0024750.0024750.0039965540
2017-01-1624740.0024800.0024740.0024750.00771907990
2017-01-1324870.0024870.0024870.0024870.0017422790
2017-01-1224980.0024980.0024880.0024880.0029723920
2017-01-1125040.0025040.0025040.0025040.00125040
2017-01-1025170.0025170.0025010.0025010.00571434450
2017-01-0625150.0025170.0025150.0025170.00375490
2017-01-0525520.0025520.0025200.0025220.00711796010
2017-01-0425500.0025520.0025410.0025520.0021535310
2016-12-3025010.0025020.0024850.0025020.00481196860
2016-12-2925040.0025040.0025020.0025020.006150140
2016-12-2825310.0025310.0025310.0025310.0012303720
2016-12-2725230.0025230.0025230.0025230.0019479370
2016-12-2625220.0025220.0025220.0025220.00250440
2016-12-2225410.0025410.0025240.0025240.001032607930
2016-12-2125480.0025490.0025480.0025490.0039993730
2016-12-2025340.0025340.0025340.0025340.005126700
2016-12-1925340.0025340.0024790.0025290.002596466040
2016-12-1625530.0025600.0025440.0025440.002696870190
2016-12-1525160.0025390.0025160.0025350.00771948710
2016-12-1424950.0025000.0024680.0024950.00892214730
2016-12-1324790.0024790.0024700.0024700.0034842360
2016-12-1225000.0025000.0024880.0024880.00441099660
2016-12-0924730.0024730.0024510.0024620.00671648270
2016-12-0824220.0025230.0024180.0024230.0041998240
2016-12-0724100.0024150.0024100.0024110.00521254540
2016-12-0623980.0023980.0023900.0023940.0035838100
2016-12-0523740.0023740.0023740.0023740.00123740
2016-12-0223950.0023950.0023890.0023890.0019454510
2016-12-0124100.0024110.0024090.0024110.0037891520
2016-11-3023600.0023680.0023600.0023680.006141720
2016-11-2923450.0023560.0023450.0023560.0029683040
2016-11-2823890.0023890.0023600.0023600.00831970860
2016-11-2523790.0023890.0023790.0023890.009214800
2016-11-2423510.0023700.0023510.0023700.0016378010
2016-11-2223240.0023320.0023150.0023320.0026603450
2016-11-2123220.0023240.0023220.0023240.0017395060

   ※ 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。 

Twitter