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 |