日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

UBS ETF 欧州株(MSCIヨーロッパ)(1386)の株価時系列情報

UBS ETF 欧州株(MSCIヨーロッパ)(1386)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/07/20 11,600 11,600 11,445 11,445 92
2023/07/19 11,360 11,450 11,360 11,450 276
2023/07/18 11,155 11,390 11,120 11,315 430
2023/07/14 11,340 11,340 11,245 11,325 427
2023/07/13 11,155 11,250 11,155 11,250 63
2023/07/12 11,025 11,170 11,025 11,120 66
2023/07/11 11,235 11,235 11,025 11,025 192
2023/07/10 11,155 11,235 11,100 11,235 102
2023/07/07 11,170 11,390 11,155 11,365 176
2023/07/06 11,385 11,395 11,315 11,395 84
2023/07/05 11,555 11,555 11,485 11,485 22
2023/07/04 11,690 11,690 11,560 11,560 249
2023/07/03 11,585 11,700 11,585 11,635 470
2023/06/30 11,355 11,485 11,355 11,420 171
2023/06/29 11,420 11,490 11,420 11,425 292
2023/06/28 11,400 11,420 11,350 11,420 738
2023/06/27 11,255 11,340 11,245 11,340 227
2023/06/26 11,310 11,335 11,245 11,335 1,239
2023/06/23 11,300 11,360 11,265 11,265 1,025
2023/06/22 11,310 11,315 11,205 11,215 163
2023/06/21 11,300 11,545 11,300 11,310 53
2023/06/20 11,465 11,465 11,360 11,360 19
2023/06/19 11,445 11,500 11,415 11,415 683
2023/06/16 11,300 11,395 11,270 11,395 596
2023/06/15 11,250 11,285 11,200 11,285 255
2023/06/14 11,100 11,195 11,085 11,085 427
2023/06/13 11,045 11,075 11,010 11,075 213
2023/06/12 11,005 11,020 11,005 11,020 23
2023/06/09 10,980 11,030 10,980 11,030 517
2023/06/08 10,985 10,985 10,950 10,960 200
2023/06/07 11,000 11,020 11,000 11,020 29
2023/06/06 10,930 11,030 10,930 11,025 38
2023/06/05 11,000 11,055 10,990 11,055 615
2023/06/02 10,825 10,935 10,825 10,925 168
2023/06/01 10,825 10,825 10,700 10,825 249
2023/05/31 10,980 10,980 10,835 10,880 18
2023/05/30 11,020 11,020 10,980 10,980 475
2023/05/29 11,000 11,110 11,000 11,020 397
2023/05/26 10,890 10,900 10,860 10,870 570
2023/05/25 10,900 10,995 10,900 10,925 360
2023/05/24 11,090 11,090 10,990 11,080 576
2023/05/23 11,335 11,570 10,845 11,425 4,087
2023/05/22 11,515 11,570 11,460 11,460 4,691
2023/05/19 11,545 11,600 11,475 11,475 521
2023/05/18 11,450 11,470 11,430 11,430 101
2023/05/17 11,345 11,420 11,310 11,420 11
2023/05/16 11,415 11,420 11,330 11,420 21
2023/05/15 11,280 11,350 11,280 11,315 131
2023/05/12 11,415 11,415 11,000 11,350 158
2023/05/11 11,300 11,460 11,215 11,460 91
2023/05/10 11,510 11,510 11,350 11,510 51
2023/05/09 11,380 11,530 11,380 11,385 48
2023/05/08 11,540 11,540 11,290 11,540 103
2023/05/02 11,425 11,760 11,425 11,760 290
2023/05/01 11,500 11,585 11,485 11,585 80
2023/04/28 11,325 11,500 11,285 11,500 81
2023/04/27 11,135 11,335 11,135 11,165 83
2023/04/26 11,250 11,340 11,150 11,150 29
2023/04/25 11,385 11,470 11,365 11,470 63
2023/04/24 11,390 11,390 11,270 11,270 239
2023/04/21 11,230 11,385 11,230 11,380 36
2023/04/20 11,300 11,300 11,275 11,275 47
2023/04/19 11,270 11,300 11,230 11,300 41
2023/04/18 11,295 11,300 11,200 11,200 35
2023/04/17 11,270 11,270 11,200 11,270 194
2023/04/14 11,265 11,265 11,095 11,130 98
2023/04/13 11,000 11,105 11,000 11,090 462
2023/04/12 10,945 11,040 10,945 11,040 65
2023/04/11 10,870 10,985 10,870 10,930 341
2023/04/10 10,835 11,045 10,800 10,820 144
2023/04/07 10,720 10,835 10,720 10,780 179
2023/04/06 10,630 10,630 10,625 10,625 32
2023/04/05 10,800 10,840 10,740 10,750 134
2023/04/04 10,810 10,895 10,810 10,850 1,141
2023/04/03 10,890 11,030 10,715 11,030 754
2023/03/31 10,705 10,895 10,705 10,795 81
2023/03/30 10,600 10,660 10,545 10,545 70
2023/03/29 10,525 10,525 10,350 10,350 110
2023/03/27 10,195 10,205 10,195 10,205 62
2023/03/24 10,260 10,260 10,260 10,260 12
2023/03/23 10,530 10,530 10,455 10,455 5
2023/03/22 10,295 10,495 10,295 10,495 55
2023/03/20 10,295 10,300 10,170 10,200 33
2023/03/17 10,400 10,480 10,295 10,295 139
2023/03/16 10,445 10,445 10,230 10,400 130
2023/03/15 10,630 10,635 10,630 10,635 3
2023/03/14 10,500 10,500 10,310 10,420 39
2023/03/13 10,760 10,760 10,535 10,535 28
2023/03/10 10,880 10,895 10,575 10,775 93
2023/03/09 10,900 10,900 10,885 10,890 14
2023/03/08 10,975 10,975 10,975 10,975 6
2023/03/07 10,970 10,975 10,905 10,975 71
2023/03/06 10,970 10,970 10,905 10,905 9
2023/03/03 10,920 10,920 10,885 10,885 68
2023/03/02 10,900 10,990 10,900 10,900 121
2023/03/01 10,895 10,990 10,895 10,985 35
2023/02/28 10,895 10,900 10,865 10,865 10
2023/02/27 10,900 10,900 10,730 10,730 61
2023/02/24 10,820 10,820 10,820 10,820 3
2023/02/22 10,920 10,920 10,820 10,820 2
2023/02/21 10,835 10,840 10,835 10,840 3
2023/02/20 10,985 11,000 10,870 10,870 58
2023/02/17 10,980 10,980 10,815 10,910 30
2023/02/16 10,920 10,920 10,855 10,865 85
2023/02/15 10,990 10,990 10,810 10,835 119
2023/02/14 10,640 10,690 10,640 10,690 20
2023/02/13 10,685 10,685 10,515 10,515 58
2023/02/10 10,545 10,680 10,545 10,670 9
2023/02/09 10,680 10,680 10,525 10,525 108
2023/02/08 10,690 10,690 10,690 10,690 42
2023/02/07 10,580 10,680 10,555 10,555 37
2023/02/06 10,685 10,685 10,600 10,685 18
2023/02/03 10,635 10,635 10,470 10,535 38
2023/02/02 10,675 10,675 10,560 10,560 31
2023/02/01 10,520 10,520 10,520 10,520 4
2023/01/31 10,675 10,675 10,480 10,580 19
2023/01/30 10,430 10,580 10,430 10,580 39
2023/01/27 10,550 10,635 10,535 10,535 19
2023/01/26 10,880 10,880 10,490 10,490 291
2023/01/25 10,680 10,680 10,590 10,650 12
2023/01/24 10,545 10,685 10,545 10,685 36
2023/01/23 10,495 10,505 10,440 10,480 11
2023/01/20 10,435 10,450 10,390 10,450 30
2023/01/19 10,335 10,340 10,335 10,340 6
2023/01/18 10,540 10,600 10,540 10,565 16
2023/01/17 10,470 10,470 10,325 10,325 27
2023/01/16 10,325 10,325 10,310 10,310 17
2023/01/13 10,410 10,455 10,300 10,340 54
2023/01/12 10,510 10,590 10,500 10,540 19
2023/01/11 10,500 10,500 10,425 10,480 71
2023/01/10 10,495 10,495 10,275 10,290 51
2023/01/06 10,090 10,220 10,090 10,220 16
2023/01/05 10,090 10,120 10,090 10,090 15
2023/01/04 9,803 9,990 9,803 9,844 40

このページの先頭へ