UBS ETF ユーロ圏大型株50(E・ストックス50)(1385)の株価時系列情報
UBS ETF ユーロ圏大型株50(E・ストックス50)(1385)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 | 6,580 | 6,690 | 6,580 | 6,640 | 119 |
2023/07/19 | 6,570 | 6,680 | 6,570 | 6,680 | 669 |
2023/07/18 | 6,540 | 6,620 | 6,540 | 6,590 | 1,223 |
2023/07/14 | 6,600 | 6,640 | 6,590 | 6,640 | 1,251 |
2023/07/13 | 6,540 | 6,590 | 6,480 | 6,540 | 807 |
2023/07/12 | 6,450 | 6,460 | 6,430 | 6,460 | 482 |
2023/07/11 | 6,450 | 6,510 | 6,450 | 6,460 | 867 |
2023/07/10 | 6,440 | 6,450 | 6,420 | 6,440 | 1,023 |
2023/07/07 | 6,550 | 6,550 | 6,430 | 6,460 | 770 |
2023/07/06 | 6,630 | 6,670 | 6,550 | 6,550 | 1,220 |
2023/07/05 | 6,700 | 6,740 | 6,700 | 6,700 | 1,177 |
2023/07/04 | 6,760 | 6,770 | 6,750 | 6,750 | 771 |
2023/07/03 | 6,740 | 6,780 | 6,740 | 6,760 | 1,583 |
2023/06/30 | 6,680 | 6,700 | 6,650 | 6,670 | 1,395 |
2023/06/29 | 6,650 | 6,710 | 6,640 | 6,640 | 4,084 |
2023/06/28 | 6,590 | 6,650 | 6,590 | 6,650 | 3,061 |
2023/06/27 | 6,520 | 6,570 | 6,520 | 6,570 | 1,441 |
2023/06/26 | 6,540 | 6,560 | 6,510 | 6,510 | 1,567 |
2023/06/23 | 6,590 | 6,600 | 6,520 | 6,550 | 3,910 |
2023/06/22 | 6,520 | 6,570 | 6,350 | 6,530 | 1,379 |
2023/06/21 | 6,550 | 6,570 | 6,540 | 6,550 | 485 |
2023/06/20 | 6,600 | 6,620 | 6,580 | 6,590 | 852 |
2023/06/19 | 6,610 | 6,650 | 6,600 | 6,600 | 3,845 |
2023/06/16 | 6,510 | 6,580 | 6,510 | 6,580 | 1,445 |
2023/06/15 | 6,480 | 6,540 | 6,470 | 6,500 | 3,610 |
2023/06/14 | 6,380 | 6,430 | 6,380 | 6,410 | 1,307 |
2023/06/13 | 6,350 | 6,390 | 6,350 | 6,390 | 679 |
2023/06/12 | 6,310 | 6,370 | 6,300 | 6,370 | 889 |
2023/06/09 | 6,270 | 6,350 | 6,270 | 6,350 | 1,366 |
2023/06/08 | 6,280 | 6,290 | 6,250 | 6,270 | 341 |
2023/06/07 | 6,280 | 6,310 | 6,260 | 6,260 | 451 |
2023/06/06 | 6,300 | 6,330 | 6,280 | 6,280 | 298 |
2023/06/05 | 6,310 | 6,350 | 6,310 | 6,340 | 1,459 |
2023/06/02 | 6,210 | 6,280 | 6,210 | 6,270 | 289 |
2023/06/01 | 6,220 | 6,290 | 6,200 | 6,250 | 673 |
2023/05/31 | 6,280 | 6,290 | 6,250 | 6,250 | 101 |
2023/05/30 | 6,330 | 6,350 | 6,330 | 6,330 | 361 |
2023/05/29 | 6,350 | 6,450 | 6,350 | 6,440 | 2,244 |
2023/05/26 | 6,250 | 6,280 | 6,250 | 6,250 | 920 |
2023/05/25 | 6,230 | 6,310 | 6,220 | 6,250 | 1,793 |
2023/05/24 | 6,400 | 6,400 | 6,290 | 6,300 | 1,887 |
2023/05/23 | 6,650 | 6,680 | 6,510 | 6,510 | 4,500 |
2023/05/22 | 6,660 | 6,660 | 6,590 | 6,630 | 9,457 |
2023/05/19 | 6,660 | 6,670 | 6,610 | 6,650 | 1,061 |
2023/05/18 | 6,620 | 6,620 | 6,580 | 6,580 | 72 |
2023/05/17 | 6,550 | 6,560 | 6,490 | 6,560 | 49 |
2023/05/16 | 6,510 | 6,550 | 6,510 | 6,550 | 49 |
2023/05/15 | 6,470 | 6,530 | 6,460 | 6,530 | 67 |
2023/05/12 | 6,520 | 6,520 | 6,470 | 6,500 | 56 |
2023/05/11 | 6,510 | 6,600 | 6,460 | 6,520 | 1,406 |
2023/05/10 | 6,530 | 6,560 | 6,530 | 6,550 | 79 |
2023/05/09 | 6,530 | 6,580 | 6,530 | 6,580 | 195 |
2023/05/08 | 6,610 | 6,610 | 6,540 | 6,600 | 141 |
2023/05/02 | 6,660 | 6,800 | 6,600 | 6,700 | 898 |
2023/05/01 | 6,600 | 6,660 | 6,590 | 6,620 | 310 |
2023/04/28 | 6,540 | 6,570 | 6,490 | 6,570 | 148 |
2023/04/27 | 6,450 | 6,460 | 6,410 | 6,460 | 328 |
2023/04/26 | 6,430 | 6,470 | 6,410 | 6,450 | 237 |
2023/04/25 | 6,530 | 6,570 | 6,520 | 6,560 | 481 |
2023/04/24 | 6,450 | 6,530 | 6,450 | 6,530 | 1,186 |
2023/04/21 | 6,540 | 6,540 | 6,440 | 6,450 | 377 |
2023/04/20 | 6,520 | 6,540 | 6,500 | 6,540 | 142 |
2023/04/19 | 6,480 | 6,520 | 6,460 | 6,520 | 289 |
2023/04/18 | 6,500 | 6,510 | 6,460 | 6,500 | 93 |
2023/04/17 | 6,500 | 6,510 | 6,460 | 6,510 | 598 |
2023/04/14 | 6,440 | 6,460 | 6,410 | 6,440 | 142 |
2023/04/13 | 6,370 | 6,440 | 6,360 | 6,390 | 642 |
2023/04/12 | 6,320 | 6,370 | 6,320 | 6,370 | 164 |
2023/04/11 | 6,280 | 6,330 | 6,260 | 6,320 | 942 |
2023/04/10 | 6,250 | 6,280 | 6,230 | 6,280 | 423 |
2023/04/07 | 6,200 | 6,220 | 6,200 | 6,220 | 269 |
2023/04/06 | 6,160 | 6,170 | 6,100 | 6,150 | 537 |
2023/04/05 | 6,280 | 6,280 | 6,190 | 6,250 | 806 |
2023/04/04 | 6,210 | 6,300 | 6,200 | 6,300 | 1,260 |
2023/04/03 | 6,240 | 6,350 | 6,200 | 6,210 | 820 |
2023/03/31 | 6,220 | 6,280 | 6,220 | 6,230 | 351 |
2023/03/30 | 6,100 | 6,140 | 6,100 | 6,120 | 168 |
2023/03/29 | 5,950 | 6,020 | 5,950 | 6,020 | 156 |
2023/03/28 | 5,950 | 5,950 | 5,920 | 5,930 | 81 |
2023/03/27 | 5,910 | 5,920 | 5,880 | 5,880 | 159 |
2023/03/24 | 5,980 | 5,980 | 5,900 | 5,940 | 69 |
2023/03/23 | 5,960 | 6,000 | 5,960 | 6,000 | 24 |
2023/03/22 | 6,000 | 6,010 | 5,950 | 5,990 | 226 |
2023/03/20 | 5,830 | 5,910 | 5,730 | 5,730 | 524 |
2023/03/17 | 5,920 | 5,940 | 5,890 | 5,940 | 160 |
2023/03/16 | 5,840 | 5,870 | 5,730 | 5,840 | 464 |
2023/03/15 | 6,030 | 6,040 | 5,980 | 6,040 | 336 |
2023/03/14 | 5,960 | 5,960 | 5,860 | 5,900 | 269 |
2023/03/13 | 6,090 | 6,100 | 6,060 | 6,100 | 235 |
2023/03/10 | 6,140 | 6,150 | 6,100 | 6,140 | 123 |
2023/03/09 | 6,240 | 6,240 | 6,200 | 6,240 | 31 |
2023/03/08 | 6,200 | 6,240 | 6,170 | 6,210 | 193 |
2023/03/07 | 6,240 | 6,290 | 6,240 | 6,290 | 77 |
2023/03/06 | 6,240 | 6,270 | 6,210 | 6,270 | 256 |
2023/03/03 | 6,170 | 6,190 | 6,150 | 6,180 | 332 |
2023/03/02 | 6,170 | 6,190 | 6,120 | 6,120 | 85 |
2023/03/01 | 6,180 | 6,180 | 6,090 | 6,180 | 284 |
2023/02/28 | 6,170 | 6,170 | 6,130 | 6,170 | 407 |
2023/02/27 | 6,100 | 6,120 | 6,050 | 6,070 | 61 |
2023/02/24 | 6,170 | 6,170 | 6,100 | 6,130 | 302 |
2023/02/22 | 6,160 | 6,170 | 6,100 | 6,170 | 191 |
2023/02/21 | 6,200 | 6,200 | 6,150 | 6,150 | 177 |
2023/02/20 | 6,180 | 6,180 | 6,130 | 6,150 | 260 |
2023/02/17 | 6,170 | 6,170 | 6,130 | 6,130 | 29 |
2023/02/16 | 6,150 | 6,190 | 6,150 | 6,180 | 321 |
2023/02/15 | 6,080 | 6,090 | 6,050 | 6,050 | 799 |
2023/02/14 | 6,020 | 6,060 | 6,020 | 6,050 | 306 |
2023/02/13 | 5,940 | 5,940 | 5,880 | 5,930 | 256 |
2023/02/10 | 6,000 | 6,020 | 5,960 | 5,960 | 47 |
2023/02/09 | 5,960 | 6,000 | 5,920 | 6,000 | 272 |
2023/02/08 | 6,010 | 6,010 | 5,960 | 5,980 | 48 |
2023/02/07 | 6,010 | 6,010 | 6,010 | 6,010 | 8 |
2023/02/06 | 6,020 | 6,050 | 6,010 | 6,010 | 239 |
2023/02/03 | 6,010 | 6,010 | 5,970 | 6,000 | 86 |
2023/02/02 | 5,950 | 6,020 | 5,950 | 6,020 | 147 |
2023/02/01 | 5,940 | 5,990 | 5,940 | 5,970 | 341 |
2023/01/31 | 5,950 | 6,010 | 5,870 | 5,930 | 677 |
2023/01/30 | 5,930 | 5,960 | 5,930 | 5,940 | 77 |
2023/01/27 | 5,980 | 5,990 | 5,960 | 5,960 | 81 |
2023/01/26 | 5,990 | 5,990 | 5,940 | 5,980 | 79 |
2023/01/25 | 6,000 | 6,000 | 5,970 | 5,990 | 43 |
2023/01/24 | 5,940 | 6,000 | 5,940 | 5,980 | 39 |
2023/01/23 | 5,830 | 5,990 | 5,790 | 5,940 | 1,015 |
2023/01/20 | 5,820 | 5,830 | 5,780 | 5,810 | 27 |
2023/01/19 | 5,880 | 5,880 | 5,790 | 5,810 | 358 |
2023/01/18 | 5,840 | 6,030 | 5,840 | 6,020 | 432 |
2023/01/17 | 5,880 | 5,880 | 5,820 | 5,840 | 213 |
2023/01/16 | 5,820 | 5,880 | 5,810 | 5,860 | 602 |
2023/01/13 | 5,900 | 5,900 | 5,820 | 5,850 | 262 |
2023/01/12 | 5,940 | 5,950 | 5,880 | 5,900 | 95 |
2023/01/11 | 5,830 | 5,890 | 5,830 | 5,860 | 326 |
2023/01/10 | 5,760 | 5,800 | 5,730 | 5,790 | 532 |
2023/01/06 | 5,620 | 5,680 | 5,610 | 5,680 | 244 |
2023/01/05 | 5,630 | 5,650 | 5,610 | 5,650 | 306 |
2023/01/04 | 5,510 | 5,510 | 5,470 | 5,510 | 129 |