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 |