[1394 東証] UBS ETF 先進国株(MSCIワールド) 日足 時系列データ

[1394 東証] UBS ETF 先進国株(MSCIワールド)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2400
2017-11-2200
2017-11-2123240.0023240.0022990.0022990.00369220
2017-11-2022720.0022730.0022720.0022730.00245450
2017-11-1722990.0022990.0022990.0022990.00122990
2017-11-1623040.0023040.0023040.0023040.00123040
2017-11-1500
2017-11-1423470.0023500.0023470.0023500.0013305180
2017-11-1323590.0023590.0023500.0023500.00370680
2017-11-1023710.0023710.0023500.0023500.005118340
2017-11-0923410.0023500.0023410.0023500.007164140
2017-11-0823400.0023410.0023180.0023400.005116790
2017-11-0723280.0023280.0023230.0023230.005116350
2017-11-0623410.0023410.0023410.0023410.006140460
2017-11-0200
2017-11-0100
2017-10-3100
2017-10-3023410.0023410.0023410.0023410.0016374560
2017-10-2723450.0023450.0023450.0023450.00123450
2017-10-2623200.0023310.0023200.0023310.00493130
2017-10-2500
2017-10-2400
2017-10-2322900.0023130.0022900.0023130.00246030
2017-10-2022820.0023000.0022820.0023000.00491820
2017-10-1922820.0022820.0022820.0022820.00245640
2017-10-1800
2017-10-1722680.0022680.0022680.0022680.00122680
2017-10-1600
2017-10-1300
2017-10-1200
2017-10-1100
2017-10-1022680.0022680.0022680.0022680.00122680
2017-10-0622650.0022650.0022650.0022650.009203850
2017-10-0500
2017-10-0400
2017-10-0322470.0022470.0022470.0022470.0020449400
2017-10-0222470.0022470.0022470.0022470.009202230
2017-09-2900
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-2500
2017-09-2200
2017-09-2122330.0022330.0022300.0022300.00531181990
2017-09-2022120.0022120.0022120.0022120.00122120
2017-09-1900
2017-09-1500
2017-09-1400
2017-09-1300
2017-09-1200
2017-09-1100
2017-09-0800
2017-09-0700
2017-09-0600
2017-09-0500
2017-09-0421360.0021360.0021360.0021360.00121360
2017-09-0121560.0021560.0021560.0021560.0012258720
2017-08-3121340.0021490.0021340.0021490.00761629510
2017-08-3000
2017-08-2921020.0021020.0021000.0021000.006126020
2017-08-2821260.0021260.0021260.0021260.00121260
2017-08-2500
2017-08-2400
2017-08-2321220.0021220.0021220.0021220.005106100
2017-08-2200
2017-08-2100
2017-08-1821080.0021080.0021080.0021080.007147560
2017-08-1721330.0021330.0021330.0021330.00121330
2017-08-1621500.0021500.0021500.0021500.0020430000
2017-08-1500
2017-08-1421070.0021130.0021070.0021130.0031653230
2017-08-1000
2017-08-0900
2017-08-0821720.0021720.0021720.0021720.00121720
2017-08-0721700.0021700.0021700.0021700.00121700
2017-08-0400
2017-08-0321630.0021630.0021630.0021630.005108150
2017-08-0200
2017-08-0100
2017-07-3121800.0021800.0021630.0021630.0024523030
2017-07-2821800.0021800.0021800.0021800.0010218000
2017-07-2700
2017-07-2600
2017-07-2521920.0021920.0021850.0021850.00487610
2017-07-2400
2017-07-2100
2017-07-2021950.0021950.0021950.0021950.00121950
2017-07-1900
2017-07-1822180.0022180.0022050.0022050.001072368000
2017-07-1422100.0022100.0022100.0022100.00122100
2017-07-1300
2017-07-1200
2017-07-1100
2017-07-1000
2017-07-0700
2017-07-0600
2017-07-0500
2017-07-0421900.0021900.0021690.0021690.0013284190
2017-07-0300
2017-06-3021600.0021900.0021590.0021590.0015325450
2017-06-2900
2017-06-2800
2017-06-2721780.0021780.0021780.0021780.0020435600
2017-06-2600
2017-06-2321460.0021480.0021460.0021480.0024515370
2017-06-2200
2017-06-2121760.0021760.0021480.0021500.0019410980
2017-06-2021530.0021750.0021530.0021670.0039846820
2017-06-1900
2017-06-1600
2017-06-1521200.0021200.0021200.0021200.005106000
2017-06-1400
2017-06-1300
2017-06-1200
2017-06-0900
2017-06-0800
2017-06-0700
2017-06-0600
2017-06-0500
2017-06-0200
2017-06-0100
2017-05-3121150.0021150.0021150.0021150.0010211500
2017-05-3000
2017-05-2921600.0021600.0021330.0021340.0019407560
2017-05-2621660.0021660.0021390.0021390.0015322820
2017-05-2521670.0021670.0021390.0021390.007150570
2017-05-2421310.0021310.0021310.0021310.00121310
2017-05-2321720.0021720.0021190.0021190.0028595640
2017-05-2221320.0021320.0021220.0021220.00791680650
2017-05-1921360.0021360.0021020.0021030.0016337390
2017-05-1821100.0021110.0020880.0020880.00591239820
2017-05-1721690.0021690.0021330.0021330.006129240
2017-05-1600
2017-05-1521420.0021420.0021420.0021420.00364260
2017-05-1200
2017-05-1121690.0021690.0021690.0021690.00365070
2017-05-1000
2017-05-0900
2017-05-0821000.0021000.0021000.0021000.00484000
2017-05-0200
2017-05-0120920.0020920.0020920.0020920.00120920
2017-04-2820880.0020990.0020880.0020990.0014292760
2017-04-2721020.0021020.0021020.0021020.00242040
2017-04-2620980.0020980.0020980.0020980.0010209800
2017-04-2500
2017-04-2400
2017-04-2100
2017-04-2000
2017-04-1900
2017-04-1800
2017-04-1700
2017-04-1400
2017-04-1320080.0020080.0020080.0020080.0010200800
2017-04-1200
2017-04-1120340.0020340.0020340.0020340.00120340
2017-04-1000
2017-04-0720300.0020300.0020300.0020300.00240600
2017-04-0600
2017-04-0520480.0020480.0020480.0020480.0019389120
2017-04-0420350.0020350.0020350.0020350.00120350
2017-04-0300
2017-03-3100
2017-03-3020550.0020550.0020550.0020550.00241100
2017-03-2900
2017-03-2820370.0020370.0020370.0020370.00120370
2017-03-2720150.0020250.0020150.0020250.00360550
2017-03-2420470.0020550.0020470.0020550.008164120
2017-03-2320500.0020530.0020500.0020530.0036738230
2017-03-2200
2017-03-2100
2017-03-1700
2017-03-1621080.0021080.0021080.0021080.00121080
2017-03-1500
2017-03-1400
2017-03-1300
2017-03-1021100.0021160.0021100.0021160.0013274480
2017-03-0900
2017-03-0820820.0020820.0020820.0020820.00120820
2017-03-0700
2017-03-0600
2017-03-0300
2017-03-0221050.0021050.0021050.0021050.0010210500
2017-03-0100
2017-02-2800
2017-02-2700
2017-02-2421090.0021090.0020750.0020750.00484020
2017-02-2300
2017-02-2220780.0020780.0020780.0020780.00241560
2017-02-2100
2017-02-2020520.0020520.0020520.0020520.0012246240
2017-02-1720830.0020830.0020600.0020600.0030621910
2017-02-1620770.0020830.0020770.0020830.0027562050
2017-02-1520690.0020770.0020690.0020770.00241460
2017-02-1400
2017-02-1300
2017-02-1000
2017-02-0900
2017-02-0800
2017-02-0720160.0020160.0019940.0019940.00240100
2017-02-0620060.0020160.0020060.0020160.00360280
2017-02-0320060.0020060.0020060.0020060.00240120
2017-02-0200
2017-02-0100
2017-01-3100
2017-01-3020600.0020600.0020600.0020600.00120600
2017-01-2700
2017-01-2600
2017-01-2500
2017-01-2420200.0020200.0020200.0020200.00120200
2017-01-2320460.0020460.0020290.0020290.007142710
2017-01-2000
2017-01-1900
2017-01-1820040.0020040.0020040.0020040.0010200400
2017-01-1720240.0020240.0020240.0020240.00480960
2017-01-1620420.0020420.0020320.0020320.00240740
2017-01-1300
2017-01-1200
2017-01-1120620.0020620.0020540.0020540.00482240
2017-01-1020600.0020600.0020440.0020440.005102360
2017-01-0600
2017-01-0520680.0020680.0020620.0020620.0024496080
2017-01-0420780.0020780.0020780.0020780.00483120
2016-12-3020460.0020460.0020460.0020460.0028572880
2016-12-2920410.0020410.0020410.0020410.00481640
2016-12-2820620.0020660.0020620.0020660.00482520
2016-12-2720540.0020580.0020540.0020580.009185060
2016-12-2620320.0020600.0020320.0020600.008164490
2016-12-2220640.0020640.0020590.0020590.0011226640
2016-12-2120680.0020680.0020680.0020680.00241360
2016-12-2020740.0020740.0020590.0020620.009185880
2016-12-1920740.0020740.0020740.0020740.00120740
2016-12-1620730.0020730.0020730.0020730.00482920
2016-12-1520540.0020620.0020540.0020620.0014287880
2016-12-1420380.0020380.0020380.0020380.00481520
2016-12-1320100.0020210.0020100.0020210.0049990070
2016-12-1220270.0020350.0020220.0020230.0015303850
2016-12-0919980.0020040.0019980.0020040.0017339900
2016-12-0819840.0019870.0019840.0019870.0025496600
2016-12-0700
2016-12-0600
2016-12-0519300.0019300.0019300.0019300.00596500
2016-12-0200
2016-12-0100
2016-11-3019530.0019530.0019250.0019250.00238780
2016-11-2900
2016-11-2819400.0019400.0019340.0019340.0014271360
2016-11-2519470.0019470.0019400.0019400.0021408300
2016-11-2419270.0019270.0019220.0019220.00476930
2016-11-2218900.0018990.0018900.0018990.00581096740
2016-11-2118800.0018900.0018800.0018890.007132150

   ※ 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