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 英国大型株100(FTSE 100)(1389)の株価時系列情報

UBS ETF 英国大型株100(FTSE 100)(1389)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 12,000 12,300 12,000 12,105 223
2023/07/19 11,875 11,980 11,875 11,980 148
2023/07/18 11,865 11,930 11,865 11,870 43
2023/07/14 11,940 11,940 11,860 11,860 55
2023/07/13 11,725 11,945 11,725 11,945 52
2023/07/12 11,770 11,770 11,670 11,700 28
2023/07/11 11,770 11,770 11,770 11,770 22
2023/07/10 11,765 11,835 11,760 11,760 59
2023/07/07 12,005 12,095 12,005 12,095 50
2023/07/06 12,150 12,200 12,010 12,010 257
2023/07/05 12,300 12,300 12,220 12,220 43
2023/07/04 12,230 12,230 12,230 12,230 73
2023/07/03 12,240 12,350 12,240 12,320 2,603
2023/06/30 12,105 12,195 12,105 12,190 274
2023/06/29 12,245 12,245 12,145 12,155 34
2023/06/28 12,130 12,205 12,130 12,205 69
2023/06/27 12,045 12,250 12,045 12,230 61
2023/06/26 12,215 12,215 12,100 12,100 62
2023/06/23 12,095 12,195 12,095 12,195 84
2023/06/22 12,005 12,295 11,950 12,090 197
2023/06/21 12,395 12,395 12,165 12,200 53
2023/06/20 12,400 12,400 12,400 12,400 3
2023/06/19 12,300 12,380 12,270 12,270 66
2023/06/16 12,100 12,240 12,085 12,110 234
2023/06/15 11,980 12,050 11,980 12,035 114
2023/06/14 11,910 11,920 11,875 11,875 63
2023/06/13 11,835 11,880 11,820 11,820 88
2023/06/12 11,800 11,920 11,795 11,920 53
2023/06/09 11,815 11,855 11,785 11,855 86
2023/06/08 11,785 11,835 11,770 11,800 36
2023/06/07 11,825 11,825 11,725 11,725 27
2023/06/06 11,790 11,800 11,705 11,705 171
2023/06/05 11,725 11,855 11,725 11,790 163
2023/06/02 11,600 11,670 11,570 11,640 298
2023/06/01 11,610 11,610 11,505 11,510 22
2023/05/31 11,610 11,720 11,610 11,700 3
2023/05/30 11,720 11,900 11,700 11,720 156
2023/05/29 11,850 12,000 11,770 11,770 615
2023/05/26 11,785 11,785 11,700 11,700 41
2023/05/25 11,600 11,695 11,600 11,695 78
2023/05/24 11,895 11,900 11,800 11,800 464
2023/05/23 12,195 12,295 12,025 12,025 2,203
2023/05/22 12,290 12,300 12,190 12,235 2,551
2023/05/19 12,265 12,300 12,235 12,280 259
2023/05/18 12,375 12,375 12,205 12,205 18
2023/05/17 12,225 12,245 12,090 12,220 34
2023/05/16 12,150 12,225 12,150 12,225 11
2023/05/15 12,170 12,170 12,170 12,170 1
2023/05/12 12,095 12,095 12,095 12,095 1
2023/05/11 11,965 12,065 11,965 12,065 147
2023/05/10 12,265 12,390 12,135 12,230 22
2023/05/09 12,195 12,495 12,195 12,475 64
2023/05/08 12,220 12,295 12,195 12,195 164
2023/05/02 12,330 12,590 12,330 12,430 399
2023/05/01 12,360 12,440 12,330 12,400 866
2023/04/28 12,035 12,150 12,000 12,150 62
2023/04/27 11,910 11,985 11,895 11,985 23
2023/04/26 12,020 12,025 11,950 11,950 59
2023/04/25 12,160 12,200 12,160 12,195 5
2023/04/24 12,055 12,105 12,040 12,105 41
2023/04/21 12,120 12,120 12,050 12,050 13
2023/04/20 12,120 12,150 12,100 12,120 62
2023/04/19 12,080 12,120 12,015 12,100 57
2023/04/18 12,005 12,065 11,980 12,050 54
2023/04/17 12,060 12,080 12,060 12,080 29
2023/04/14 11,960 11,980 11,960 11,980 3
2023/04/13 11,880 11,920 11,880 11,915 30
2023/04/12 11,835 11,870 11,690 11,870 201
2023/04/11 11,655 11,835 11,655 11,835 153
2023/04/10 11,650 11,700 11,650 11,700 19
2023/04/07 11,600 11,650 11,595 11,650 220
2023/04/06 11,450 11,450 11,450 11,450 6
2023/04/05 11,620 11,620 11,465 11,465 21
2023/04/04 11,570 11,620 11,510 11,620 56
2023/04/03 11,750 11,750 11,750 11,750 32
2023/03/31 11,460 11,785 11,460 11,785 39
2023/03/30 11,275 11,350 11,275 11,350 26
2023/03/29 11,145 11,145 11,140 11,145 12
2023/03/28 11,125 11,125 11,125 11,125 13
2023/03/27 11,095 11,120 10,980 10,980 28
2023/03/24 11,100 11,130 10,985 11,130 57
2023/03/23 11,315 11,320 11,315 11,320 25
2023/03/22 11,285 11,290 11,240 11,290 15
2023/03/20 11,000 11,045 10,870 10,870 34
2023/03/17 11,025 11,025 10,870 11,000 135
2023/03/16 11,175 11,175 10,985 11,000 421
2023/03/15 11,550 11,600 11,340 11,600 33
2023/03/14 11,375 11,375 11,300 11,300 19
2023/03/13 11,690 11,690 11,530 11,555 13
2023/03/10 11,800 11,800 11,600 11,690 57
2023/03/09 11,920 11,920 11,920 11,920 2
2023/03/08 11,805 11,915 11,805 11,915 6
2023/03/07 11,870 11,900 11,850 11,900 10
2023/03/06 11,925 11,925 11,925 11,925 1
2023/03/03 11,900 11,900 11,860 11,885 31
2023/03/02 11,900 11,900 11,900 11,900 1
2023/03/01 11,760 11,780 11,760 11,780 7
2023/02/28 11,925 11,925 11,925 11,925 14
2023/02/27 11,935 11,935 11,935 11,935 16
2023/02/24 11,905 11,905 11,760 11,860 30
2023/02/22 11,740 11,825 11,685 11,825 273
2023/02/20 11,900 11,905 11,765 11,765 51
2023/02/17 11,655 11,795 11,625 11,625 42
2023/02/16 11,735 11,765 11,735 11,760 16
2023/02/15 11,790 11,790 11,680 11,680 3
2023/02/14 11,590 11,925 11,525 11,680 118
2023/02/13 11,500 11,500 11,355 11,370 7
2023/02/10 11,490 11,570 11,405 11,405 22
2023/02/09 11,385 11,570 11,385 11,570 15
2023/02/08 11,470 11,485 11,470 11,485 36
2023/02/06 11,450 11,500 11,445 11,500 6
2023/02/03 11,435 11,435 11,270 11,270 52
2023/02/02 11,390 11,390 11,335 11,340 7
2023/02/01 11,550 11,550 11,285 11,285 98
2023/01/31 11,630 11,630 11,510 11,550 21
2023/01/30 11,595 11,595 11,535 11,550 266
2023/01/27 11,705 11,840 11,705 11,785 57
2023/01/26 11,500 11,500 11,500 11,500 2
2023/01/25 11,470 11,470 11,470 11,470 100
2023/01/24 11,595 11,675 11,595 11,610 64
2023/01/23 11,660 11,670 11,455 11,570 64
2023/01/20 11,385 11,660 11,385 11,660 34
2023/01/19 11,425 11,425 11,405 11,405 10
2023/01/18 11,640 11,640 11,640 11,640 1
2023/01/17 11,555 11,555 11,400 11,400 10
2023/01/16 11,310 11,350 11,310 11,350 105
2023/01/13 11,495 11,495 11,490 11,490 6
2023/01/11 11,445 11,520 11,440 11,515 74
2023/01/10 11,580 11,580 11,580 11,580 18
2023/01/06 11,430 11,475 11,430 11,475 48
2023/01/05 11,490 11,490 11,430 11,430 106
2023/01/04 11,185 11,185 11,100 11,105 14

このページの先頭へ