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 ユーロ圏株(MSCI EMU)(1387)の株価時系列情報

UBS ETF ユーロ圏株(MSCI EMU)(1387)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 22,140 22,160 22,140 22,160 288
2023/07/19 22,995 22,995 22,995 22,995 1
2023/07/18 21,705 22,190 21,705 22,190 95
2023/07/14 22,090 22,090 22,090 22,090 2
2023/07/12 21,650 22,005 21,650 22,005 5
2023/07/11 22,490 22,490 22,490 22,490 1
2023/07/05 22,200 22,370 22,200 22,370 6
2023/07/04 22,700 22,700 22,700 22,700 5
2023/07/03 22,295 22,565 22,295 22,565 16
2023/06/30 22,280 22,280 22,280 22,280 1
2023/06/29 22,165 22,310 22,135 22,135 5
2023/06/28 22,070 22,115 21,945 22,115 203
2023/06/27 21,835 21,895 21,770 21,895 43
2023/06/26 21,500 21,820 21,500 21,820 134
2023/06/23 21,680 21,940 21,620 21,820 168
2023/06/22 21,680 21,680 21,680 21,680 5
2023/06/21 21,730 21,910 21,730 21,910 7
2023/06/20 21,935 21,935 21,935 21,935 52
2023/06/19 22,060 22,160 22,060 22,160 19
2023/06/16 21,795 21,955 21,795 21,955 59
2023/06/15 21,600 21,800 21,600 21,800 48
2023/06/13 21,200 21,300 21,200 21,300 24
2023/06/12 21,015 21,055 21,015 21,055 6
2023/06/09 21,125 21,145 21,125 21,145 6
2023/06/07 20,850 20,850 20,850 20,850 4
2023/06/06 21,590 21,595 20,845 20,845 10
2023/06/05 21,045 21,145 21,045 21,145 43
2023/06/02 20,770 20,775 20,710 20,775 29
2023/06/01 20,475 20,570 20,475 20,570 68
2023/05/31 20,760 20,760 20,760 20,760 5
2023/05/30 21,030 21,030 21,030 21,030 5
2023/05/29 21,135 21,195 21,135 21,195 7
2023/05/26 20,835 21,340 20,835 20,845 14
2023/05/25 20,645 20,835 20,645 20,835 13
2023/05/24 21,105 21,105 21,040 21,040 18
2023/05/23 21,915 22,130 21,740 21,740 509
2023/05/22 21,905 22,165 21,905 21,910 245
2023/05/19 22,070 22,150 21,945 22,100 206
2023/05/15 21,855 21,855 21,855 21,855 1
2023/05/08 22,045 22,045 22,045 22,045 1
2023/05/01 22,000 22,045 22,000 22,045 29
2023/04/25 21,995 21,995 21,680 21,810 11
2023/04/24 21,655 21,655 21,655 21,655 4
2023/04/20 21,665 21,700 21,665 21,700 12
2023/04/19 21,530 21,665 21,530 21,665 4
2023/04/18 21,425 21,425 21,425 21,425 2
2023/04/14 21,435 21,435 21,435 21,435 2
2023/04/12 21,435 21,435 21,435 21,435 20
2023/04/10 20,795 20,795 20,795 20,795 1
2023/04/07 20,790 20,790 20,790 20,790 72
2023/04/05 20,790 20,790 20,790 20,790 25
2023/04/04 20,835 20,835 20,835 20,835 5
2023/04/03 21,010 21,010 20,820 20,820 3
2023/03/29 19,920 19,920 19,920 19,920 2
2023/03/22 20,165 20,165 20,165 20,165 2
2023/03/20 19,540 19,610 19,540 19,610 43
2023/03/16 19,760 19,910 19,525 19,525 5
2023/03/08 21,210 21,210 21,210 21,210 2
2023/03/07 21,075 21,075 21,075 21,075 2
2023/03/06 21,080 21,080 21,005 21,005 3
2023/02/20 20,845 20,845 20,845 20,845 1
2023/02/16 20,810 20,810 20,810 20,810 3
2023/02/13 20,335 20,335 20,010 20,010 2
2023/02/09 20,175 20,175 20,175 20,175 1
2023/02/07 20,380 20,380 20,380 20,380 10
2023/02/06 20,645 20,645 20,380 20,380 12
2023/02/03 20,895 20,895 20,145 20,145 29
2023/02/02 20,560 20,560 20,560 20,560 1
2023/02/01 19,975 19,975 19,975 19,975 20
2023/01/30 20,595 20,595 20,025 20,025 20
2023/01/27 20,530 20,530 20,120 20,200 9
2023/01/26 19,970 19,970 19,970 19,970 1
2023/01/25 19,965 19,965 19,965 19,965 2
2023/01/24 19,955 19,955 19,955 19,955 1
2023/01/19 19,560 19,560 19,560 19,560 3
2023/01/18 20,010 20,520 20,010 20,020 35
2023/01/17 19,610 19,610 19,610 19,610 11
2023/01/16 20,065 20,065 19,580 19,580 5
2023/01/13 20,395 20,435 20,395 20,435 11
2023/01/12 19,995 19,995 19,995 19,995 2
2023/01/11 19,705 19,705 19,705 19,705 2
2023/01/10 19,400 19,400 19,400 19,400 39
2023/01/06 19,400 19,400 19,400 19,400 1
2023/01/05 19,400 19,400 19,000 19,000 7
2023/01/04 18,655 18,655 18,655 18,655 2

このページの先頭へ