[8657 東証1部外国] UBS AG 日足 時系列データ

[8657 東証1部外国] UBS AG (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-04-151625.001673.001625.001626.00663010781580
2010-04-141568.001605.001568.001585.0046007285250
2010-04-131570.001580.001565.001567.001334020971860
2010-04-121515.001540.001506.001530.001802027447870
2010-04-091515.001515.001490.001491.0042806429790
2010-04-081520.001520.001515.001515.0027404157700
2010-04-071540.001560.001540.001560.0015102345310
2010-04-061543.001550.001538.001540.0023703654430
2010-04-051545.001560.001543.001543.0025003868300
2010-04-021540.001550.001540.001543.0016902610780
2010-04-011500.001500.001486.001500.0019502917030
2010-03-311473.001490.001460.001478.0058908628710
2010-03-301451.001470.001422.001422.0047106781270
2010-03-291420.001430.001410.001420.0031904512310
2010-03-261385.001400.001385.001399.0054307552670
2010-03-251387.001400.001384.001384.0047106539980
2010-03-241381.001386.001381.001386.0047606580990
2010-03-231378.001400.001378.001381.0054707569020
2010-03-191383.001400.001383.001387.0036105002160
2010-03-181411.001425.001411.001413.00949013428960
2010-03-171400.001410.001391.001401.005560077850190
2010-03-161351.001375.001351.001375.001559021266550
2010-03-151400.001400.001372.001374.0044506141520
2010-03-121347.001360.001327.001340.0040005375460
2010-03-111322.001329.001322.001325.0032504306240
2010-03-101321.001322.001320.001321.001234016297380
2010-03-091382.001382.001321.001338.008301115370
2010-03-081352.001353.001310.001352.0040605432920
2010-03-051286.001300.001286.001292.0050806579670
2010-03-0400
2010-03-031210.001210.001202.001203.0016101943720
2010-03-021220.001230.001193.001210.0022002668210
2010-03-011190.001200.001190.001195.00650776850
2010-02-261180.001240.001180.001220.0038204663600
2010-02-2500
2010-02-241215.001215.001210.001210.00450544770
2010-02-231219.001280.001219.001231.00750923810
2010-02-221219.001219.001219.001219.006073140
2010-02-191210.001249.001210.001249.00160197980
2010-02-181211.001211.001151.001152.00640763910
2010-02-171210.001210.001210.001210.00500605000
2010-02-161110.001170.001110.001150.00620700700
2010-02-151150.001150.001140.001140.00710816400
2010-02-121130.001151.001130.001151.00120136010
2010-02-101132.001160.001107.001129.0022802592100
2010-02-091192.001192.001162.001162.00150175800
2010-02-081129.001132.001100.001132.0016801873990
2010-02-051160.001189.001130.001189.0023402708390
2010-02-041210.001250.001210.001250.00220270600
2010-02-031230.001230.001201.001201.002024310
2010-02-021200.001230.001200.001201.0026503193840
2010-02-011250.001250.001200.001200.00380462700
2010-01-291270.001280.001221.001250.0033104133490
2010-01-281202.001260.001202.001259.00110136220
2010-01-271221.001250.001221.001229.0018702288670
2010-01-261299.001299.001251.001251.0036704710510
2010-01-251286.001290.001278.001283.001011012992140
2010-01-221340.001380.001340.001355.0010301400300
2010-01-2100
2010-01-201430.001430.001430.001430.00160228800
2010-01-191430.001430.001400.001400.003042600
2010-01-181450.001460.001450.001450.00210305200
2010-01-151506.001506.001445.001455.00200299770
2010-01-141485.001555.001475.001476.00570845440
2010-01-131431.001460.001431.001455.00110160160
2010-01-121411.001430.001411.001430.0090128130
2010-01-0800
2010-01-0700
2010-01-0600
2010-01-0500
2010-01-041381.001381.001381.001381.00510704310
2009-12-301350.001350.001350.001350.001013500
2009-12-2900
2009-12-2800
2009-12-2500
2009-12-241410.001410.001410.001410.00300423000
2009-12-2200
2009-12-211411.001411.001411.001411.003042330
2009-12-181386.001386.001350.001351.00500681620
2009-12-171399.001399.001386.001386.00120166450
2009-12-161359.001359.001339.001359.0090121910
2009-12-151370.001370.001331.001360.00350473810
2009-12-141360.001360.001320.001350.0021002851000
2009-12-111370.001370.001360.001360.0018102477200
2009-12-101364.001364.001326.001326.008901192080
2009-12-091374.001374.001374.001374.0019602693040
2009-12-081380.001380.001380.001380.001013800
2009-12-071440.001454.001439.001454.0010101459340
2009-12-041390.001390.001390.001390.005069500
2009-12-031400.001405.001400.001405.00370519550
2009-12-021430.001430.001390.001390.002028200
2009-12-011360.001360.001340.001340.005067200
2009-11-301331.001350.001331.001350.0013101764700
2009-11-271360.001360.001280.001285.00550710700
2009-11-261400.001400.001400.001400.00200280000
2009-11-251420.001420.001380.001380.00720996800
2009-11-241430.001430.001430.001430.002028600
2009-11-201460.001460.001430.001430.006087100
2009-11-191460.001468.001460.001468.008401230760
2009-11-181520.001520.001470.001470.00120181700
2009-11-171518.001518.001518.001518.001015180
2009-11-161471.001501.001471.001501.00410614620
2009-11-131530.001547.001510.001521.00160244590
2009-11-121540.001540.001530.001530.00110169300
2009-11-111550.001560.001521.001521.0036505626260
2009-11-101530.001560.001530.001560.0010001530300
2009-11-091460.001500.001460.001500.003044500
2009-11-061500.001500.001480.001480.0030004484630
2009-11-051451.001500.001451.001500.00140208040
2009-11-041500.001500.001450.001450.0020903031700
2009-11-021422.001483.001422.001483.00310441430
2009-10-301571.001602.001571.001572.00410645450
2009-10-291500.001500.001470.001471.00510750200
2009-10-281583.001590.001580.001590.0035305602490
2009-10-2700
2009-10-261643.001643.001643.001643.001016430
2009-10-231697.001730.001664.001703.0016302795360
2009-10-221667.001667.001667.001667.00160266720
2009-10-211650.001700.001650.001650.004067000
2009-10-201690.001700.001690.001700.00180305000
2009-10-191675.001675.001670.001670.002033450
2009-10-161678.001680.001673.001680.00470789440
2009-10-151670.001685.001660.001661.00460768960
2009-10-141610.001659.001570.001610.0012301985920
2009-10-131597.001610.001580.001581.00260413220
2009-10-091570.001600.001567.001567.00110174680
2009-10-081595.001595.001567.001567.00300471020
2009-10-071550.001566.001550.001566.00540837370
2009-10-061525.001555.001525.001528.006092430
2009-10-051545.001545.001545.001545.00630973350
2009-10-021535.001565.001530.001531.00210325660
2009-10-011655.001655.001655.001655.001016550
2009-09-301700.001700.001611.001655.00240404010
2009-09-291631.001680.001631.001680.00230379610
2009-09-281600.001600.001580.001580.00250399800
2009-09-251697.001697.001697.001697.003050910
2009-09-241710.001740.001670.001700.006901178400
2009-09-181620.001712.001620.001712.00200326180
2009-09-171650.001650.001650.001650.001016500
2009-09-161680.001680.001680.001680.005084000
2009-09-151570.001620.001570.001583.00220348030
2009-09-141600.001620.001600.001600.00300480400
2009-09-111689.001689.001630.001630.0030505001730
2009-09-101673.001710.001643.001659.00490818610
2009-09-091680.001700.001672.001673.0012202063350
2009-09-081695.001700.001655.001670.0013002182450
2009-09-071730.001740.001665.001665.0026404463060
2009-09-041680.001790.001680.001700.0012902201900
2009-09-031800.001800.001650.001655.0029304922080
2009-09-021990.002040.001710.001800.0038607348880
2009-09-011920.002000.001880.002000.0028805546200
2009-08-311910.002120.001860.002120.0032606495770
2009-08-281790.001790.001790.001790.00220393800
2009-08-271820.001820.001720.001720.0012002091800
2009-08-261850.001850.001800.001820.009301706800
2009-08-251810.001849.001720.001820.0012502236310
2009-08-241721.001800.001700.001750.0015002607060
2009-08-211549.001549.001520.001540.00410631260
2009-08-201490.001510.001490.001499.0018202728800
2009-08-191490.001500.001490.001500.0080119400
2009-08-181500.001500.001417.001470.00410595080
2009-08-171509.001509.001438.001501.0014202069980
2009-08-141500.001599.001500.001505.0012401891820
2009-08-131440.001460.001440.001460.00340491600
2009-08-121415.001415.001380.001380.0010901539200
2009-08-111470.001470.001416.001420.00500712220
2009-08-101431.001470.001431.001470.008801280310
2009-08-071420.001430.001380.001415.0023203219250
2009-08-061390.001400.001370.001390.00550763700
2009-08-051320.001380.001320.001370.00630848400
2009-08-041370.001420.001370.001400.00360505500
2009-08-031300.001300.001300.001300.00210273000
2009-07-311265.001265.001265.001265.001012650
2009-07-3000
2009-07-291250.001260.001240.001260.0010201268900
2009-07-281290.001290.001290.001290.001012900
2009-07-271250.001250.001230.001230.00600740000
2009-07-241270.001330.001250.001250.00260339600
2009-07-231250.001250.001250.001250.006075000
2009-07-221240.001240.001240.001240.00210260400
2009-07-211220.001240.001220.001220.006073400
2009-07-171260.001260.001200.001200.00110132600
2009-07-161220.001260.001220.001260.00180222400
2009-07-151140.001200.001140.001200.009001050500
2009-07-1400
2009-07-131010.001010.001010.001010.001010100
2009-07-101150.001150.001120.001120.005057200
2009-07-091102.001130.001102.001130.004044620
2009-07-081145.001185.001145.001185.00350412750
2009-07-071160.001180.001160.001180.002023400
2009-07-061140.001200.001140.001140.00260300400
2009-07-031225.001225.001225.001225.001012250
2009-07-021220.001230.001220.001225.00580710950
2009-07-011199.001220.001199.001220.004048390
2009-06-301170.001200.001170.001200.0090106800
2009-06-291216.001220.001200.001220.00390472740
2009-06-261270.001270.001216.001216.0026803293680
2009-06-251251.001279.001251.001279.00210268030
2009-06-241262.001262.001262.001262.001012620
2009-06-231300.001300.001300.001300.0010301339000
2009-06-221320.001340.001300.001300.00110145700
2009-06-191270.001320.001270.001300.00150196900
2009-06-181285.001285.001285.001285.004051400
2009-06-171290.001310.001290.001300.00730946800
2009-06-161400.001400.001310.001310.00630841300
2009-06-151420.001460.001420.001460.00110159200
2009-06-121330.001350.001330.001350.005066700
2009-06-111330.001330.001330.001330.0010001330000
2009-06-101340.001350.001330.001350.0021402848500
2009-06-091340.001350.001340.001340.0025403404600
2009-06-081330.001360.001330.001360.0065608811300
2009-06-051390.001400.001370.001370.00100139200
2009-06-041389.001390.001310.001320.008301150900
2009-06-031399.001419.001399.001419.00270377930
2009-06-021396.001420.001396.001400.00320450160
2009-06-011340.001340.001340.001340.0014001876000
2009-05-291330.001340.001310.001340.0011101476100
2009-05-281350.001350.001350.001350.001013500
2009-05-271378.001384.001350.001350.00350482720
2009-05-261399.001399.001398.001398.0022103091250
2009-05-251400.001400.001395.001400.0010001399110
2009-05-221380.001380.001380.001380.006082800
2009-05-211400.001400.001350.001400.0011901664000
2009-05-201400.001420.001340.001420.007097600
2009-05-191329.001350.001329.001350.005067290
2009-05-181250.001350.001250.001289.0012601692960
2009-05-151280.001360.001280.001360.0080105800
2009-05-141439.001439.001240.001250.00570791650
2009-05-131440.001440.001440.001440.00110158400
2009-05-121460.001500.001440.001500.009001334800
2009-05-111400.001440.001400.001440.00450634000
2009-05-081420.001430.001380.001380.00640912000
2009-05-071393.001400.001391.001400.009401314560
2009-05-011320.001320.001281.001281.0010701409860
2009-04-301190.001250.001190.001210.0036104339300
2009-04-281140.001140.001140.001140.001011400
2009-04-271240.001240.001160.001160.00660786400
2009-04-241240.001240.001220.001220.006074200
2009-04-231230.001240.001230.001240.009801206400
2009-04-221160.001230.001160.001230.00220269200
2009-04-211300.001300.001210.001230.00410506600
2009-04-201250.001350.001250.001289.0013301758010
2009-04-171230.001240.001230.001240.00700861500
2009-04-161220.001250.001220.001250.00270335000
2009-04-151220.001220.001200.001200.00270326400
2009-04-1400
2009-04-131200.001200.001200.001200.006072000
2009-04-1000
2009-04-0900
2009-04-0800

   ※ 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