UBS ETF スイス株(MSCIスイス20/35)(1391)の株価時系列情報
UBS ETF スイス株(MSCIスイス20/35)(1391)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 | 3,275 | 3,300 | 3,275 | 3,300 | 372 |
| 2023/07/19 | 3,235 | 3,285 | 3,235 | 3,285 | 1,417 |
| 2023/07/18 | 3,170 | 3,230 | 3,170 | 3,220 | 531 |
| 2023/07/14 | 3,205 | 3,235 | 3,205 | 3,225 | 362 |
| 2023/07/13 | 3,195 | 3,215 | 3,195 | 3,210 | 385 |
| 2023/07/12 | 3,155 | 3,185 | 3,155 | 3,185 | 299 |
| 2023/07/11 | 3,175 | 3,190 | 3,175 | 3,175 | 97 |
| 2023/07/10 | 3,185 | 3,190 | 3,165 | 3,165 | 173 |
| 2023/07/07 | 3,200 | 3,240 | 3,200 | 3,220 | 54 |
| 2023/07/06 | 3,275 | 3,275 | 3,240 | 3,240 | 426 |
| 2023/07/05 | 3,285 | 3,290 | 3,275 | 3,275 | 401 |
| 2023/07/04 | 3,310 | 3,310 | 3,290 | 3,290 | 367 |
| 2023/07/03 | 3,315 | 3,330 | 3,305 | 3,310 | 6,666 |
| 2023/06/30 | 3,280 | 3,290 | 3,275 | 3,280 | 177 |
| 2023/06/29 | 3,280 | 3,295 | 3,275 | 3,275 | 373 |
| 2023/06/28 | 3,250 | 3,295 | 3,250 | 3,295 | 1,985 |
| 2023/06/27 | 3,240 | 3,265 | 3,240 | 3,240 | 360 |
| 2023/06/26 | 3,230 | 3,280 | 3,230 | 3,250 | 933 |
| 2023/06/23 | 3,230 | 3,255 | 3,230 | 3,240 | 1,807 |
| 2023/06/22 | 3,195 | 3,225 | 3,185 | 3,210 | 885 |
| 2023/06/21 | 3,220 | 3,230 | 3,220 | 3,230 | 30 |
| 2023/06/20 | 3,270 | 3,270 | 3,260 | 3,260 | 117 |
| 2023/06/19 | 3,265 | 3,290 | 3,265 | 3,290 | 269 |
| 2023/06/16 | 3,230 | 3,255 | 3,230 | 3,250 | 1,648 |
| 2023/06/15 | 3,195 | 3,215 | 3,195 | 3,215 | 488 |
| 2023/06/14 | 3,175 | 3,200 | 3,175 | 3,190 | 1,289 |
| 2023/06/13 | 3,195 | 3,195 | 3,180 | 3,185 | 286 |
| 2023/06/12 | 3,200 | 3,200 | 3,175 | 3,195 | 345 |
| 2023/06/09 | 3,175 | 3,200 | 3,175 | 3,200 | 580 |
| 2023/06/08 | 3,190 | 3,195 | 3,170 | 3,180 | 200 |
| 2023/06/07 | 3,210 | 3,230 | 3,210 | 3,210 | 120 |
| 2023/06/06 | 3,205 | 3,205 | 3,195 | 3,200 | 1,012 |
| 2023/06/05 | 3,210 | 3,230 | 3,205 | 3,215 | 1,319 |
| 2023/06/02 | 3,140 | 3,180 | 3,140 | 3,175 | 572 |
| 2023/06/01 | 3,145 | 3,160 | 3,140 | 3,155 | 141 |
| 2023/05/31 | 3,170 | 3,175 | 3,160 | 3,160 | 512 |
| 2023/05/30 | 3,215 | 3,225 | 3,215 | 3,220 | 346 |
| 2023/05/29 | 3,230 | 3,260 | 3,225 | 3,260 | 1,656 |
| 2023/05/26 | 3,180 | 3,205 | 3,180 | 3,190 | 465 |
| 2023/05/25 | 3,175 | 3,200 | 3,175 | 3,195 | 2,722 |
| 2023/05/24 | 3,240 | 3,240 | 3,210 | 3,210 | 811 |
| 2023/05/23 | 3,350 | 3,365 | 3,280 | 3,290 | 5,040 |
| 2023/05/22 | 3,345 | 3,370 | 3,320 | 3,350 | 15,901 |
| 2023/05/19 | 3,350 | 3,355 | 3,315 | 3,345 | 2,489 |
| 2023/05/18 | 3,325 | 3,340 | 3,320 | 3,320 | 33 |
| 2023/05/17 | 3,305 | 3,345 | 3,280 | 3,340 | 927 |
| 2023/05/16 | 3,340 | 3,340 | 3,315 | 3,315 | 190 |
| 2023/05/15 | 3,305 | 3,340 | 3,305 | 3,335 | 104 |
| 2023/05/12 | 3,320 | 3,325 | 3,315 | 3,325 | 4 |
| 2023/05/11 | 3,340 | 3,390 | 3,320 | 3,320 | 634 |
| 2023/05/10 | 3,340 | 3,340 | 3,320 | 3,340 | 5 |
| 2023/05/09 | 3,345 | 3,345 | 3,325 | 3,340 | 582 |
| 2023/05/08 | 3,320 | 3,340 | 3,320 | 3,320 | 455 |
| 2023/05/02 | 3,325 | 3,345 | 3,325 | 3,345 | 394 |
| 2023/05/01 | 3,310 | 3,335 | 3,310 | 3,330 | 699 |
| 2023/04/28 | 3,240 | 3,260 | 3,240 | 3,260 | 513 |
| 2023/04/27 | 3,240 | 3,255 | 3,225 | 3,235 | 58 |
| 2023/04/26 | 3,260 | 3,290 | 3,245 | 3,245 | 118 |
| 2023/04/25 | 3,275 | 3,335 | 3,275 | 3,300 | 276 |
| 2023/04/24 | 3,250 | 3,285 | 3,240 | 3,275 | 1,483 |
| 2023/04/21 | 3,215 | 3,240 | 3,200 | 3,225 | 331 |
| 2023/04/20 | 3,215 | 3,230 | 3,210 | 3,230 | 85 |
| 2023/04/19 | 3,190 | 3,210 | 3,180 | 3,210 | 309 |
| 2023/04/18 | 3,210 | 3,210 | 3,195 | 3,210 | 104 |
| 2023/04/17 | 3,205 | 3,210 | 3,190 | 3,210 | 316 |
| 2023/04/14 | 3,165 | 3,175 | 3,165 | 3,165 | 127 |
| 2023/04/13 | 3,150 | 3,165 | 3,145 | 3,155 | 209 |
| 2023/04/12 | 3,135 | 3,150 | 3,130 | 3,145 | 3,505 |
| 2023/04/11 | 3,095 | 3,130 | 3,095 | 3,115 | 1,282 |
| 2023/04/10 | 3,100 | 3,115 | 3,085 | 3,095 | 803 |
| 2023/04/07 | 3,075 | 3,080 | 3,075 | 3,080 | 331 |
| 2023/04/06 | 3,035 | 3,075 | 3,035 | 3,070 | 1,132 |
| 2023/04/05 | 3,050 | 3,075 | 3,020 | 3,060 | 931 |
| 2023/04/04 | 3,055 | 3,075 | 3,045 | 3,075 | 438 |
| 2023/04/03 | 3,095 | 3,110 | 3,075 | 3,075 | 180 |
| 2023/03/31 | 3,075 | 3,075 | 3,075 | 3,075 | 13 |
| 2023/03/30 | 3,025 | 3,070 | 3,015 | 3,015 | 216 |
| 2023/03/29 | 2,997 | 3,010 | 2,995 | 3,010 | 202 |
| 2023/03/28 | 2,981 | 2,981 | 2,979 | 2,979 | 4 |
| 2023/03/27 | 2,919 | 2,961 | 2,913 | 2,919 | 243 |
| 2023/03/24 | 2,941 | 2,947 | 2,918 | 2,931 | 81 |
| 2023/03/23 | 2,978 | 2,990 | 2,948 | 2,956 | 80 |
| 2023/03/22 | 2,991 | 2,991 | 2,979 | 2,991 | 179 |
| 2023/03/20 | 2,920 | 2,964 | 2,898 | 2,898 | 393 |
| 2023/03/17 | 2,993 | 2,999 | 2,970 | 2,970 | 84 |
| 2023/03/16 | 2,950 | 2,954 | 2,912 | 2,939 | 377 |
| 2023/03/15 | 3,030 | 3,030 | 3,030 | 3,030 | 10 |
| 2023/03/14 | 3,000 | 3,005 | 2,980 | 3,005 | 101 |
| 2023/03/13 | 3,035 | 3,035 | 3,010 | 3,025 | 121 |
| 2023/03/10 | 3,045 | 3,045 | 3,030 | 3,040 | 218 |
| 2023/03/09 | 3,070 | 3,070 | 3,065 | 3,065 | 9 |
| 2023/03/08 | 3,065 | 3,065 | 3,030 | 3,060 | 379 |
| 2023/03/07 | 3,080 | 3,080 | 3,070 | 3,070 | 21 |
| 2023/03/06 | 3,100 | 3,100 | 3,060 | 3,090 | 79 |
| 2023/03/03 | 3,095 | 3,095 | 3,055 | 3,055 | 129 |
| 2023/03/02 | 3,065 | 3,090 | 3,050 | 3,055 | 119 |
| 2023/03/01 | 3,115 | 3,115 | 3,055 | 3,065 | 78 |
| 2023/02/28 | 3,155 | 3,155 | 3,095 | 3,110 | 88 |
| 2023/02/27 | 3,130 | 3,130 | 3,090 | 3,100 | 19 |
| 2023/02/24 | 3,085 | 3,105 | 3,085 | 3,100 | 44 |
| 2023/02/22 | 3,100 | 3,150 | 3,100 | 3,150 | 15 |
| 2023/02/21 | 3,140 | 3,145 | 3,140 | 3,145 | 25 |
| 2023/02/20 | 3,120 | 3,135 | 3,095 | 3,100 | 19 |
| 2023/02/17 | 3,105 | 3,120 | 3,065 | 3,065 | 72 |
| 2023/02/16 | 3,100 | 3,130 | 3,100 | 3,110 | 236 |
| 2023/02/15 | 3,075 | 3,080 | 3,060 | 3,060 | 24 |
| 2023/02/14 | 3,070 | 3,075 | 3,060 | 3,075 | 9 |
| 2023/02/13 | 3,055 | 3,070 | 3,030 | 3,030 | 42 |
| 2023/02/10 | 3,070 | 3,070 | 3,050 | 3,050 | 29 |
| 2023/02/09 | 3,085 | 3,085 | 3,055 | 3,055 | 3 |
| 2023/02/07 | 3,060 | 3,090 | 3,060 | 3,065 | 155 |
| 2023/02/06 | 3,060 | 3,095 | 3,060 | 3,075 | 34 |
| 2023/02/03 | 3,045 | 3,060 | 3,040 | 3,055 | 257 |
| 2023/02/02 | 3,085 | 3,085 | 3,060 | 3,080 | 74 |
| 2023/02/01 | 3,055 | 3,090 | 3,055 | 3,090 | 19 |
| 2023/01/31 | 3,060 | 3,060 | 3,050 | 3,055 | 4 |
| 2023/01/30 | 3,075 | 3,075 | 3,055 | 3,055 | 7 |
| 2023/01/27 | 3,045 | 3,085 | 3,040 | 3,085 | 29 |
| 2023/01/26 | 3,035 | 3,080 | 3,035 | 3,045 | 250 |
| 2023/01/25 | 3,045 | 3,050 | 3,035 | 3,035 | 96 |
| 2023/01/24 | 3,080 | 3,080 | 3,050 | 3,050 | 27 |
| 2023/01/23 | 3,045 | 3,060 | 3,020 | 3,030 | 11 |
| 2023/01/20 | 3,020 | 3,020 | 3,000 | 3,000 | 14 |
| 2023/01/19 | 3,015 | 3,020 | 3,015 | 3,020 | 27 |
| 2023/01/18 | 3,010 | 3,080 | 3,000 | 3,065 | 371 |
| 2023/01/17 | 2,991 | 3,015 | 2,991 | 3,005 | 303 |
| 2023/01/16 | 3,005 | 3,005 | 2,961 | 2,986 | 301 |
| 2023/01/13 | 3,010 | 3,015 | 2,955 | 2,981 | 552 |
| 2023/01/12 | 3,050 | 3,050 | 3,010 | 3,025 | 269 |
| 2023/01/11 | 3,020 | 3,050 | 3,015 | 3,040 | 643 |
| 2023/01/10 | 3,010 | 3,010 | 3,010 | 3,010 | 9 |
| 2023/01/06 | 3,010 | 3,010 | 3,000 | 3,000 | 10 |
| 2023/01/05 | 2,960 | 3,010 | 2,960 | 3,010 | 85 |
| 2023/01/04 | 2,955 | 2,955 | 2,929 | 2,939 | 51 |