[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 
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
2016-04-1400
2016-04-1318310.0018310.0018040.0018310.0040728380
2016-04-1217680.0017710.0017680.0017710.008141650
2016-04-1117670.0017670.0017670.0017670.00235340
2016-04-0817870.0017870.0017640.0017640.00470970
2016-04-0717950.0017950.0017920.0017920.0018322950
2016-04-0618250.0018250.0017950.0017950.0011199270
2016-04-0518180.0018180.0018000.0018140.0012217100
2016-04-0400
2016-04-0118580.0018580.0018440.0018440.006110860
2016-03-3118350.0018520.0018350.0018520.0011202020
2016-03-3000
2016-03-2900
2016-03-2818790.0018790.0018450.0018450.0025465750
2016-03-2500
2016-03-2418500.0018500.0018370.0018390.0011202410
2016-03-2300
2016-03-2218510.0018520.0018510.0018520.006111070
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1518530.0018530.0018530.0018530.00118530
2016-03-1400
2016-03-1118220.0018220.0018220.0018220.0011200420
2016-03-1018220.0018220.0018220.0018220.00591100
2016-03-0918350.0018460.0017970.0017970.007128510
2016-03-0800
2016-03-0718470.0018470.0018470.0018470.00118470
2016-03-0400
2016-03-0318110.0018110.0018110.0018110.00118110
2016-03-0217790.0017980.0017790.0017980.00235770
2016-03-0117460.0017460.0017460.0017460.00117460
2016-02-2917670.0017670.0017670.0017670.00117670
2016-02-2600
2016-02-2500
2016-02-2417180.0017180.0017070.0017070.0018308800
2016-02-2300
2016-02-2200
2016-02-1917500.0017500.0017500.0017500.00587500
2016-02-1817150.0017530.0017150.0017530.00234680
2016-02-1700
2016-02-1600
2016-02-1517140.0017140.0017140.0017140.00117140
2016-02-1216980.0016980.0016070.0016070.0010165690
2016-02-1017070.0017070.0016930.0016930.008135880
2016-02-0917960.0017960.0017140.0017530.009156680
2016-02-0817990.0017990.0017680.0017970.001222171040
2016-02-0518060.0018060.0018020.0018060.00472200
2016-02-0400
2016-02-0300
2016-02-0200
2016-02-0118520.0018520.0018520.0018520.00118520
2016-01-2918130.0018520.0018130.0018520.00236650
2016-01-2818000.0018070.0018000.0018050.0032577860
2016-01-2718220.0018220.0018220.0018220.00118220
2016-01-2617910.0017910.0017910.0017910.00117910
2016-01-2518540.0018540.0018540.0018540.00118540
2016-01-2200
2016-01-2100
2016-01-2017970.0017980.0017530.0017530.0028501190
2016-01-1918220.0018220.0018220.0018220.0020364400
2016-01-1800
2016-01-1500
2016-01-1418170.0018180.0018170.0018180.00236350
2016-01-1318650.0018650.0018650.0018650.00237300
2016-01-1218510.0018510.0018030.0018380.0019348120
2016-01-0818660.0018740.0018660.0018740.00593380
2016-01-0719410.0019410.0018930.0018930.0014268460
2016-01-0619630.0019630.0019430.0019430.006117580
2016-01-0519710.0019850.0019710.0019850.0011218210
2016-01-0420880.0020880.0019800.0019800.0024479470
2015-12-3020880.0020880.0020880.0020880.00120880
2015-12-2900
2015-12-2820880.0020880.0020880.0020880.00120880
2015-12-2520880.0020880.0020870.0020880.0020417590
2015-12-2420330.0020890.0020330.0020890.0021438130
2015-12-2220210.0020500.0020000.0020500.0024485480
2015-12-2120220.0020220.0020220.0020220.00120220
2015-12-1820340.0020340.0020220.0020220.0012243840
2015-12-1700
2015-12-1600
2015-12-1521240.0021240.0019890.0019890.006126090
2015-12-1420400.0020400.0019840.0019900.00701393420
2015-12-1120400.0020470.0020400.0020470.00240870
2015-12-1019760.0021240.0019760.0020880.0018376310
2015-12-0900
2015-12-0820920.0020920.0020920.0020920.00241840
2015-12-0720950.0020950.0020950.0020950.00362850
2015-12-0420860.0020870.0020860.0020860.0022458940
2015-12-0321150.0021150.0020500.0020500.0042868850
2015-12-0221370.0021370.0021200.0021200.00484970

   ※ 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