[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 
2017-03-2300
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
2016-11-1823000.0023090.0022960.0023090.0013299140
2016-11-1722630.0022640.0022590.0022640.0017384680
2016-11-1622470.0022710.0022470.0022710.00641451460
2016-11-1522640.0022640.0022340.0022360.0041917130
2016-11-1422020.0022150.0022020.0022140.00488330
2016-11-1122210.0022210.0021950.0022020.00581280070
2016-11-1022000.0023040.0021540.0021830.0078517221970
2016-11-0921560.0021680.0020680.0021680.0036749860
2016-11-0821210.0021210.0021210.0021210.00121210
2016-11-0700
2016-11-0420740.0020740.0020620.0020630.0020413660
2016-11-0220840.0020840.0020840.0020840.00120840
2016-11-0100
2016-10-3121470.0021470.0021250.0021250.009192280
2016-10-2800
2016-10-2721470.0021470.0021470.0021470.00121470
2016-10-2621420.0021420.0021420.0021420.00121420
2016-10-2521310.0021420.0021310.0021420.00242730
2016-10-2421230.0021230.0021230.0021230.0047997810
2016-10-2121240.0021240.0021240.0021240.00121240
2016-10-2000
2016-10-1921450.0021450.0021220.0021220.0012256020
2016-10-1821310.0021310.0021120.0021120.0011233460
2016-10-1700
2016-10-1400
2016-10-1321240.0021240.0021150.0021150.00484870
2016-10-1200
2016-10-1121470.0021470.0021470.0021470.006128820
2016-10-0700
2016-10-0621320.0021320.0021320.0021320.0017362440
2016-10-0500
2016-10-0421030.0021030.0021030.0021030.00121030
2016-10-0300
2016-09-3000
2016-09-2920900.0020990.0020900.0020990.0015314450
2016-09-2800
2016-09-2720790.0020790.0020470.0020660.001382830660
2016-09-2621440.0021440.0020830.0020840.001934030210
2016-09-2321180.0021180.0020970.0020990.0036755860
2016-09-2120950.0020950.0020950.0020950.00501047500
2016-09-2020830.0020830.0020830.0020830.00241660
2016-09-1600
2016-09-1500
2016-09-1400
2016-09-1300
2016-09-1220980.0020980.0020640.0020640.0011228510
2016-09-0921230.0021230.0021230.0021230.00121230
2016-09-0800
2016-09-0721210.0021210.0021210.0021210.00121210
2016-09-0600
2016-09-0500
2016-09-0221450.0021450.0021350.0021350.00364250
2016-09-0121440.0021440.0021440.0021440.0020428800
2016-08-3100
2016-08-3000
2016-08-2921020.0021020.0021020.0021020.00121020
2016-08-2600
2016-08-2500
2016-08-2420980.0020980.0020980.0020980.00120980
2016-08-2300
2016-08-2220850.0020850.0020850.0020850.00241700
2016-08-1920950.0020950.0020890.0020890.00241840
2016-08-1820920.0020920.0020740.0020740.00241660
2016-08-1720850.0021350.0020850.0020930.0022464480
2016-08-1621130.0021130.0021130.0021130.00121130
2016-08-1521160.0021160.0021080.0021080.008168960
2016-08-1221200.0021200.0021200.0021200.00121200
2016-08-1021250.0021250.0021050.0021050.007148290
2016-08-0921690.0021690.0021240.0021240.00531135650
2016-08-0821530.0021530.0021190.0021190.00501067370
2016-08-0520890.0020890.0020890.0020890.00120890
2016-08-0420770.0020770.0020770.0020770.00120770
2016-08-0300
2016-08-0200
2016-08-0100
2016-07-2900
2016-07-2800
2016-07-2721870.0021870.0021870.0021870.00365610
2016-07-2600
2016-07-2522080.0022080.0022080.0022080.00122080
2016-07-2222230.0022230.0021730.0021730.001012195230
2016-07-2121980.0022310.0021980.0022290.0020445470
2016-07-2022060.0022060.0021910.0021950.0012263110
2016-07-1900
2016-07-1500
2016-07-1421400.0021510.0021400.0021510.00364340
2016-07-1321420.0021460.0021420.0021420.0039835880
2016-07-1221020.0021070.0021020.0021060.0037779150
2016-07-1120710.0020710.0020710.0020710.00120710
2016-07-0820370.0020370.0020370.0020370.00481480
2016-07-0700
2016-07-0620300.0020300.0020090.0020090.0016323030
2016-07-0520630.0020630.0020630.0020630.00120630
2016-07-0420780.0020780.0020780.0020780.00120780
2016-07-0120620.0020650.0020590.0020650.0042865370
2016-06-3000
2016-06-2920010.0020010.0020010.0020010.00120010
2016-06-2819500.0019500.0019500.0019500.00239000
2016-06-2719700.0019700.0019620.0019620.0019373200
2016-06-2420770.0020770.0020000.0020000.00481270
2016-06-2320960.0020960.0020960.0020960.00120960
2016-06-2200
2016-06-2120900.0020900.0020780.0020780.0010208040
2016-06-2000
2016-06-1720760.0020760.0020760.0020760.005103800
2016-06-1621000.0021000.0020990.0020990.00241990
2016-06-1500
2016-06-1421040.0021070.0021030.0021070.00501052030
2016-06-1321600.0021600.0021600.0021600.00121600
2016-06-1021580.0021580.0021580.0021580.00121580
2016-06-0921890.0021890.0021710.0021710.006131160
2016-06-0821430.0021690.0021430.0021690.00243120
2016-06-0721930.0021930.0021750.0021750.0011241050
2016-06-0621800.0021800.0021430.0021430.0016347650
2016-06-0321800.0021800.0021800.0021800.0011239800
2016-06-0222450.0022450.0022000.0022000.006132800
2016-06-0122480.0022480.0022480.0022480.0010224800
2016-05-3121930.0021930.0021930.0021930.005109650
2016-05-3000
2016-05-2700
2016-05-2621530.0021810.0021530.0021810.0034737620
2016-05-2521990.0021990.0021990.0021990.00121990
2016-05-2400
2016-05-2321500.0021500.0021500.0021500.00121500
2016-05-2021500.0021500.0021500.0021500.0015322500
2016-05-1900
2016-05-1821400.0021400.0021370.0021370.00485570
2016-05-1700
2016-05-1621280.0021280.0021280.0021280.00242560
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1021370.0021370.0021370.0021370.00242740
2016-05-0920700.0020700.0020700.0020700.00482800
2016-05-0621200.0021200.0020810.0020960.0011231570
2016-05-0221210.0021400.0021000.0021040.0011233710
2016-04-2821700.0022240.0021700.0021880.0029641310
2016-04-2700
2016-04-2622020.0022020.0022020.0022020.00122020
2016-04-2521640.0022020.0021640.0022020.001383000670
2016-04-2221540.0021650.0021480.0021650.006129390
2016-04-2100
2016-04-2000
2016-04-1921640.0022010.0021640.0022010.005109680
2016-04-1821720.0021720.0021310.0021310.00485880
2016-04-1500
2016-04-1421970.0021970.0021610.0021720.0011240180
2016-04-1300
2016-04-1221090.0021090.0021070.0021070.008168580
2016-04-1121080.0021080.0021000.0021000.001322773910
2016-04-0821090.0021250.0021090.0021250.00242340
2016-04-0721480.0021480.0021360.0021360.00485560
2016-04-0621820.0021820.0021580.0021600.006130460
2016-04-0522050.0022050.0021820.0021820.0018393770
2016-04-0422000.0022010.0022000.0022000.008176020
2016-04-0122120.0022450.0021850.0022010.005110530
2016-03-3122100.0022100.0022100.0022100.00122100
2016-03-3000
2016-03-2900
2016-03-2800
2016-03-2500
2016-03-2421820.0021820.0021820.0021820.00121820
2016-03-2300
2016-03-2222000.0022000.0021770.0021770.008175470
2016-03-1821540.0021540.0021540.0021540.00121540
2016-03-1700
2016-03-1621600.0021600.0021600.0021600.00121600

   ※ 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