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 |