[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 
2017-04-2100
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
2016-11-1818720.0018720.0018700.0018700.00237420
2016-11-1718500.0018500.0018500.0018500.00592500
2016-11-1600
2016-11-1518200.0018250.0018200.0018250.00354650
2016-11-1418200.0018200.0018200.0018200.00591000
2016-11-1118310.0018310.0018210.0018210.00591350
2016-11-1018000.0018090.0018000.0018090.0024434070
2016-11-0917350.0017350.0016600.0016610.001963258740
2016-11-0800
2016-11-0700
2016-11-0400
2016-11-0217500.0017500.0017350.0017350.00911579000
2016-11-0100
2016-10-3117800.0017800.0017790.0017790.00235590
2016-10-2818070.0018070.0017800.0017800.006107690
2016-10-2700
2016-10-2600
2016-10-2500
2016-10-2400
2016-10-2117750.0017750.0017750.0017750.00353250
2016-10-2000
2016-10-1900
2016-10-1817990.0017990.0017600.0017600.0010177950
2016-10-1700
2016-10-1400
2016-10-1317600.0017600.0017600.0017600.00117600
2016-10-1217890.0017890.0017600.0017600.00235490
2016-10-1117890.0017890.0017890.0017890.00117890
2016-10-0700
2016-10-0617800.0017800.0017800.0017800.00589000
2016-10-0500
2016-10-0400
2016-10-0300
2016-09-3017300.0017300.0017300.0017300.00234600
2016-09-2900
2016-09-2817260.0017260.0017260.0017260.00586300
2016-09-2700
2016-09-2617460.0017460.0017420.0017420.007122180
2016-09-2317570.0017570.0017530.0017530.00470240
2016-09-2100
2016-09-2017320.0017320.0017320.0017320.001001732000
2016-09-1617320.0017320.0017320.0017320.00234640
2016-09-1517260.0017260.0017220.0017220.006103360
2016-09-1417420.0017420.0017420.0017420.0010174200
2016-09-1300
2016-09-1217420.0017420.0017420.0017420.00117420
2016-09-0900
2016-09-0800
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0200
2016-09-0100
2016-08-3100
2016-08-3000
2016-08-2917500.0017500.0017500.0017500.00352500
2016-08-2617300.0017320.0017300.0017320.008138500
2016-08-2500
2016-08-2417370.0017370.0017370.0017370.0034590580
2016-08-2300
2016-08-2200
2016-08-1900
2016-08-1817340.0017340.0017260.0017260.008138480
2016-08-1717340.0017340.0017340.0017340.00117340
2016-08-1617520.0017520.0017520.0017520.00117520
2016-08-1517510.0017510.0017510.0017510.00117510
2016-08-1217620.0017620.0017620.0017620.00117620
2016-08-1017690.0017690.0017470.0017470.0026455860
2016-08-0917560.0017560.0017560.0017560.00117560
2016-08-0817460.0017460.0017460.0017460.00601047600
2016-08-0500
2016-08-0400
2016-08-0317340.0017340.0017340.0017340.00234680
2016-08-0217490.0017530.0017490.0017530.0011192790
2016-08-0117750.0017750.0017750.0017750.00117750
2016-07-2900
2016-07-2800
2016-07-2700
2016-07-2600
2016-07-2518300.0018300.0018300.0018300.00118300
2016-07-2218150.0018150.0018080.0018140.00472510
2016-07-2118510.0018670.0018510.0018670.00355850
2016-07-2018110.0018110.0018110.0018110.0020362200
2016-07-1900
2016-07-1500
2016-07-1417880.0018000.0017880.0018000.0025449400
2016-07-1317790.0017790.0017790.0017790.0028498120
2016-07-1217280.0017410.0017280.0017410.0050869610
2016-07-1117070.0017070.0017070.0017070.009153630
2016-07-0817960.0017960.0016690.0016690.0017291350
2016-07-0716840.0016840.0016840.0016840.00233680
2016-07-0600
2016-07-0517150.0017150.0016980.0016980.00234130
2016-07-0417190.0017190.0017170.0017170.0011188970
2016-07-0117150.0017250.0017130.0017130.0026446720
2016-06-3000
2016-06-2916770.0016770.0016770.0016770.007117390
2016-06-2800
2016-06-2700
2016-06-2416800.0018990.0016210.0016300.001582579130
2016-06-2300
2016-06-2200
2016-06-2100
2016-06-2000
2016-06-1700
2016-06-1617190.0017190.0017190.0017190.00234380
2016-06-1500
2016-06-1417510.0017510.0017510.0017510.00117510
2016-06-1317760.0017760.0017630.0017680.0034602020
2016-06-1000
2016-06-0918470.0018470.0018310.0018310.0010183900
2016-06-0800
2016-06-0700
2016-06-0618070.0018070.0018070.0018070.00590350
2016-06-0318220.0018220.0018220.0018220.00118220
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3019030.0019030.0019030.0019030.00119030
2016-05-2700
2016-05-2600
2016-05-2500
2016-05-2400
2016-05-2300
2016-05-2000
2016-05-1917850.0017850.0017850.0017850.00117850
2016-05-1818000.0018000.0018000.0018000.00118000
2016-05-1718110.0018910.0018100.0018200.00821486740
2016-05-1619270.0019270.0019270.0019270.00521002040
2016-05-1300
2016-05-1200
2016-05-1100
2016-05-1018070.0018070.0018070.0018070.00590350
2016-05-0900
2016-05-0617880.0017890.0017880.0017880.0018321850
2016-05-0217880.0017880.0017790.0017790.007124800
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2518830.0018830.0018830.0018830.00594150
2016-04-2200
2016-04-2100
2016-04-2000
2016-04-1900
2016-04-1818000.0018000.0017960.0017960.00235960
2016-04-1518320.0018320.0018320.0018320.00118320

   ※ 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