UBS ETF 英国株(MSCI英国)(1392)の株価時系列情報
UBS ETF 英国株(MSCI英国)(1392)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 | 3,295 | 3,330 | 3,290 | 3,320 | 376 |
| 2023/07/19 | 3,250 | 3,285 | 3,250 | 3,285 | 602 |
| 2023/07/18 | 3,210 | 3,270 | 3,210 | 3,260 | 812 |
| 2023/07/14 | 3,240 | 3,270 | 3,240 | 3,245 | 92 |
| 2023/07/13 | 3,210 | 3,290 | 3,210 | 3,290 | 96 |
| 2023/07/12 | 3,210 | 3,220 | 3,205 | 3,210 | 108 |
| 2023/07/11 | 3,250 | 3,295 | 3,250 | 3,250 | 36 |
| 2023/07/10 | 3,300 | 3,335 | 3,255 | 3,300 | 102 |
| 2023/07/07 | 3,375 | 3,375 | 3,360 | 3,360 | 19 |
| 2023/07/06 | 3,350 | 3,350 | 3,310 | 3,350 | 22 |
| 2023/07/05 | 3,340 | 3,360 | 3,340 | 3,355 | 121 |
| 2023/07/04 | 3,360 | 3,360 | 3,355 | 3,360 | 107 |
| 2023/07/03 | 3,365 | 3,375 | 3,325 | 3,375 | 4,290 |
| 2023/06/30 | 3,275 | 3,340 | 3,275 | 3,315 | 309 |
| 2023/06/29 | 3,300 | 3,345 | 3,295 | 3,345 | 588 |
| 2023/06/28 | 3,330 | 3,350 | 3,310 | 3,345 | 357 |
| 2023/06/27 | 3,320 | 3,330 | 3,290 | 3,330 | 37 |
| 2023/06/26 | 3,275 | 3,330 | 3,275 | 3,330 | 169 |
| 2023/06/23 | 3,295 | 3,330 | 3,295 | 3,300 | 271 |
| 2023/06/22 | 3,280 | 3,330 | 3,265 | 3,330 | 473 |
| 2023/06/21 | 3,360 | 3,360 | 3,325 | 3,325 | 157 |
| 2023/06/20 | 3,375 | 3,375 | 3,375 | 3,375 | 1 |
| 2023/06/19 | 3,365 | 3,375 | 3,365 | 3,375 | 299 |
| 2023/06/16 | 3,320 | 3,350 | 3,320 | 3,330 | 605 |
| 2023/06/15 | 3,255 | 3,300 | 3,255 | 3,295 | 461 |
| 2023/06/14 | 3,250 | 3,265 | 3,250 | 3,255 | 356 |
| 2023/06/13 | 3,230 | 3,235 | 3,230 | 3,235 | 126 |
| 2023/06/12 | 3,250 | 3,250 | 3,235 | 3,235 | 119 |
| 2023/06/09 | 3,225 | 3,245 | 3,225 | 3,245 | 241 |
| 2023/06/08 | 3,225 | 3,240 | 3,225 | 3,225 | 55 |
| 2023/06/07 | 3,245 | 3,245 | 3,215 | 3,215 | 137 |
| 2023/06/06 | 3,205 | 3,205 | 3,205 | 3,205 | 2 |
| 2023/06/05 | 3,230 | 3,235 | 3,230 | 3,235 | 73 |
| 2023/06/02 | 3,175 | 3,245 | 3,170 | 3,245 | 116 |
| 2023/06/01 | 3,145 | 3,200 | 3,140 | 3,200 | 94 |
| 2023/05/31 | 3,195 | 3,245 | 3,180 | 3,180 | 65 |
| 2023/05/30 | 3,210 | 3,220 | 3,210 | 3,215 | 77 |
| 2023/05/29 | 3,215 | 3,240 | 3,215 | 3,220 | 506 |
| 2023/05/26 | 3,175 | 3,195 | 3,175 | 3,195 | 110 |
| 2023/05/25 | 3,175 | 3,225 | 3,175 | 3,195 | 496 |
| 2023/05/24 | 3,270 | 3,290 | 3,225 | 3,225 | 1,406 |
| 2023/05/23 | 3,360 | 3,370 | 3,290 | 3,290 | 2,742 |
| 2023/05/22 | 3,345 | 3,365 | 3,315 | 3,340 | 4,165 |
| 2023/05/19 | 3,340 | 3,350 | 3,310 | 3,345 | 1,231 |
| 2023/05/18 | 3,335 | 3,400 | 3,335 | 3,395 | 79 |
| 2023/05/17 | 3,340 | 3,340 | 3,325 | 3,325 | 31 |
| 2023/05/16 | 3,315 | 3,385 | 3,315 | 3,385 | 79 |
| 2023/05/15 | 3,360 | 3,360 | 3,285 | 3,295 | 65 |
| 2023/05/12 | 3,275 | 3,345 | 3,275 | 3,345 | 21 |
| 2023/05/10 | 3,385 | 3,385 | 3,350 | 3,350 | 21 |
| 2023/05/09 | 3,395 | 3,395 | 3,395 | 3,395 | 2 |
| 2023/05/08 | 3,365 | 3,395 | 3,355 | 3,395 | 113 |
| 2023/05/02 | 3,385 | 3,400 | 3,380 | 3,395 | 442 |
| 2023/05/01 | 3,375 | 3,400 | 3,370 | 3,395 | 202 |
| 2023/04/28 | 3,290 | 3,310 | 3,290 | 3,310 | 34 |
| 2023/04/27 | 3,245 | 3,305 | 3,245 | 3,260 | 144 |
| 2023/04/26 | 3,260 | 3,310 | 3,260 | 3,260 | 365 |
| 2023/04/25 | 3,325 | 3,330 | 3,315 | 3,330 | 28 |
| 2023/04/24 | 3,300 | 3,310 | 3,290 | 3,310 | 1,433 |
| 2023/04/21 | 3,290 | 3,300 | 3,290 | 3,290 | 27 |
| 2023/04/20 | 3,300 | 3,345 | 3,300 | 3,300 | 21 |
| 2023/04/19 | 3,360 | 3,360 | 3,295 | 3,295 | 130 |
| 2023/04/18 | 3,285 | 3,300 | 3,285 | 3,300 | 27 |
| 2023/04/17 | 3,285 | 3,300 | 3,280 | 3,290 | 112 |
| 2023/04/14 | 3,270 | 3,270 | 3,265 | 3,265 | 10 |
| 2023/04/13 | 3,230 | 3,260 | 3,230 | 3,260 | 440 |
| 2023/04/12 | 3,230 | 3,305 | 3,230 | 3,230 | 257 |
| 2023/04/11 | 3,185 | 3,235 | 3,185 | 3,230 | 359 |
| 2023/04/10 | 3,185 | 3,210 | 3,185 | 3,185 | 84 |
| 2023/04/07 | 3,160 | 3,205 | 3,160 | 3,180 | 66 |
| 2023/04/06 | 3,145 | 3,145 | 3,125 | 3,135 | 94 |
| 2023/04/05 | 3,200 | 3,200 | 3,150 | 3,150 | 54 |
| 2023/04/04 | 3,150 | 3,170 | 3,145 | 3,170 | 679 |
| 2023/04/03 | 3,145 | 3,145 | 3,145 | 3,145 | 13 |
| 2023/03/31 | 3,220 | 3,220 | 3,145 | 3,145 | 83 |
| 2023/03/30 | 3,090 | 3,100 | 3,085 | 3,085 | 46 |
| 2023/03/29 | 3,045 | 3,075 | 3,045 | 3,075 | 14 |
| 2023/03/28 | 3,045 | 3,045 | 3,045 | 3,045 | 1 |
| 2023/03/27 | 3,030 | 3,035 | 2,966 | 2,966 | 139 |
| 2023/03/24 | 3,050 | 3,060 | 2,991 | 3,040 | 27 |
| 2023/03/22 | 3,050 | 3,050 | 3,045 | 3,045 | 88 |
| 2023/03/20 | 3,025 | 3,025 | 2,990 | 3,000 | 118 |
| 2023/03/17 | 3,060 | 3,075 | 3,060 | 3,065 | 35 |
| 2023/03/16 | 2,970 | 3,045 | 2,970 | 3,035 | 150 |
| 2023/03/15 | 3,185 | 3,195 | 3,180 | 3,180 | 89 |
| 2023/03/14 | 3,150 | 3,150 | 3,070 | 3,135 | 42 |
| 2023/03/13 | 3,140 | 3,220 | 3,140 | 3,180 | 67 |
| 2023/03/10 | 3,235 | 3,250 | 3,205 | 3,250 | 41 |
| 2023/03/09 | 3,260 | 3,260 | 3,260 | 3,260 | 1 |
| 2023/03/08 | 3,255 | 3,260 | 3,255 | 3,260 | 41 |
| 2023/03/07 | 3,270 | 3,270 | 3,255 | 3,255 | 59 |
| 2023/03/06 | 3,260 | 3,260 | 3,250 | 3,260 | 97 |
| 2023/03/03 | 3,255 | 3,255 | 3,250 | 3,255 | 84 |
| 2023/03/02 | 3,240 | 3,240 | 3,240 | 3,240 | 1 |
| 2023/03/01 | 3,215 | 3,225 | 3,215 | 3,225 | 13 |
| 2023/02/28 | 3,250 | 3,255 | 3,245 | 3,250 | 45 |
| 2023/02/27 | 3,205 | 3,230 | 3,200 | 3,230 | 92 |
| 2023/02/24 | 3,250 | 3,250 | 3,245 | 3,245 | 17 |
| 2023/02/22 | 3,235 | 3,255 | 3,235 | 3,250 | 202 |
| 2023/02/21 | 3,240 | 3,240 | 3,240 | 3,240 | 8 |
| 2023/02/20 | 3,220 | 3,240 | 3,210 | 3,230 | 472 |
| 2023/02/17 | 3,240 | 3,240 | 3,210 | 3,220 | 20 |
| 2023/02/16 | 3,230 | 3,230 | 3,215 | 3,225 | 94 |
| 2023/02/15 | 3,210 | 3,230 | 3,205 | 3,205 | 93 |
| 2023/02/14 | 3,175 | 3,200 | 3,175 | 3,200 | 24 |
| 2023/02/13 | 3,150 | 3,160 | 3,150 | 3,160 | 7 |
| 2023/02/10 | 3,150 | 3,150 | 3,150 | 3,150 | 25 |
| 2023/02/09 | 3,145 | 3,145 | 3,145 | 3,145 | 3 |
| 2023/02/08 | 3,140 | 3,140 | 3,140 | 3,140 | 11 |
| 2023/02/07 | 3,140 | 3,140 | 3,140 | 3,140 | 23 |
| 2023/02/06 | 3,115 | 3,140 | 3,110 | 3,140 | 38 |
| 2023/02/03 | 3,125 | 3,125 | 3,110 | 3,115 | 28 |
| 2023/02/02 | 3,180 | 3,180 | 3,140 | 3,145 | 23 |
| 2023/02/01 | 3,195 | 3,195 | 3,160 | 3,170 | 26 |
| 2023/01/31 | 3,170 | 3,180 | 3,170 | 3,180 | 8 |
| 2023/01/30 | 3,100 | 3,185 | 3,100 | 3,185 | 770 |
| 2023/01/27 | 3,180 | 3,185 | 3,180 | 3,185 | 2 |
| 2023/01/26 | 3,160 | 3,170 | 3,160 | 3,170 | 17 |
| 2023/01/25 | 3,190 | 3,200 | 3,190 | 3,190 | 20 |
| 2023/01/24 | 3,205 | 3,210 | 3,180 | 3,180 | 12 |
| 2023/01/23 | 3,160 | 3,200 | 3,160 | 3,170 | 42 |
| 2023/01/20 | 3,170 | 3,170 | 3,150 | 3,150 | 4 |
| 2023/01/19 | 3,190 | 3,190 | 3,180 | 3,180 | 19 |
| 2023/01/18 | 3,150 | 3,200 | 3,150 | 3,200 | 67 |
| 2023/01/17 | 3,150 | 3,160 | 3,150 | 3,150 | 18 |
| 2023/01/16 | 3,150 | 3,150 | 3,150 | 3,150 | 30 |
| 2023/01/13 | 3,170 | 3,170 | 3,160 | 3,160 | 15 |
| 2023/01/12 | 3,185 | 3,185 | 3,180 | 3,180 | 6 |
| 2023/01/11 | 3,130 | 3,170 | 3,130 | 3,170 | 16 |
| 2023/01/10 | 3,145 | 3,150 | 3,110 | 3,110 | 115 |
| 2023/01/06 | 3,100 | 3,110 | 3,100 | 3,110 | 13 |
| 2023/01/05 | 3,055 | 3,090 | 3,055 | 3,090 | 149 |
| 2023/01/04 | 3,065 | 3,065 | 3,030 | 3,030 | 41 |