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 米国株(MSCI米国)(1393)の株価時系列情報

UBS ETF 米国株(MSCI米国)(1393)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 57,450 60,590 57,450 58,390 189
2023/07/19 57,920 57,980 57,500 57,500 83
2023/07/18 56,900 57,540 56,900 57,230 103
2023/07/14 57,330 57,330 56,800 57,290 26
2023/07/13 57,000 57,000 56,770 56,910 64
2023/07/12 57,810 57,810 56,800 57,580 19
2023/07/11 57,300 57,810 56,840 57,810 72
2023/07/10 58,020 58,020 57,390 57,500 27
2023/07/07 59,400 59,400 58,110 58,130 56
2023/07/06 58,530 59,780 58,530 59,780 24
2023/07/05 58,600 58,640 58,600 58,640 47
2023/07/04 58,990 59,000 58,570 58,570 59
2023/07/03 58,990 58,990 58,790 58,990 217
2023/06/30 58,380 58,500 58,180 58,500 170
2023/06/29 58,490 58,490 58,060 58,060 26
2023/06/28 57,590 57,700 57,550 57,660 42
2023/06/27 56,660 57,400 56,660 57,400 23
2023/06/26 56,750 57,380 56,750 57,380 171
2023/06/23 57,200 57,400 57,080 57,090 168
2023/06/22 56,460 57,390 56,460 57,140 17
2023/06/21 57,070 57,400 57,070 57,400 21
2023/06/20 57,100 57,500 57,100 57,220 17
2023/06/19 57,400 57,490 57,280 57,280 298
2023/06/16 56,800 57,030 56,800 56,930 63
2023/06/15 56,500 56,700 56,380 56,700 33
2023/06/14 55,880 56,200 55,840 56,200 345
2023/06/13 55,400 55,690 55,350 55,630 108
2023/06/12 54,990 55,100 54,850 55,100 89
2023/06/09 54,800 54,800 54,690 54,690 5
2023/06/08 54,780 54,800 54,540 54,800 17
2023/06/07 55,000 55,000 54,640 54,640 96
2023/06/06 54,510 54,510 54,510 54,510 2
2023/06/05 55,030 55,030 54,800 55,000 477
2023/06/02 53,870 54,380 53,710 53,790 343
2023/06/01 54,310 54,310 53,300 53,690 28
2023/05/31 53,760 53,760 53,760 53,760 6
2023/05/30 53,830 54,210 53,830 54,130 271
2023/05/29 54,050 55,600 54,050 54,180 238
2023/05/26 53,000 53,200 52,980 53,050 137
2023/05/25 53,120 53,120 52,850 52,860 187
2023/05/24 53,520 53,520 53,120 53,160 40
2023/05/23 55,010 55,160 53,870 53,890 543
2023/05/22 55,060 55,110 54,590 54,620 1,226
2023/05/19 55,000 55,690 55,000 55,620 284
2023/05/18 54,500 54,700 54,450 54,590 169
2023/05/17 53,560 53,650 53,560 53,600 29
2023/05/15 53,280 53,710 53,280 53,710 46
2023/05/12 52,970 53,350 52,970 53,350 24
2023/05/11 53,200 53,200 53,200 53,200 6
2023/05/10 53,400 53,650 53,320 53,650 11
2023/05/09 53,490 54,070 53,490 53,650 18
2023/05/08 53,690 54,270 53,290 53,800 20
2023/05/02 54,450 54,740 54,250 54,690 249
2023/05/01 54,200 54,740 53,800 54,740 289
2023/04/28 53,630 53,630 52,880 52,880 40
2023/04/27 52,340 52,630 52,340 52,630 2
2023/04/26 52,340 53,100 52,340 52,800 7
2023/04/25 53,310 53,310 53,310 53,310 1
2023/04/24 52,980 53,030 52,980 53,010 6
2023/04/21 53,300 53,750 52,930 52,930 29
2023/04/20 53,520 54,090 53,150 53,360 73
2023/04/18 53,400 53,400 53,240 53,240 31
2023/04/17 53,170 53,170 53,090 53,090 33
2023/04/14 53,430 53,430 52,580 52,640 23
2023/04/13 52,620 52,620 52,210 52,210 11
2023/04/12 52,690 52,700 52,250 52,700 115
2023/04/11 52,480 52,670 52,480 52,480 4
2023/04/10 52,100 52,470 51,970 51,970 57
2023/04/06 51,560 51,600 51,500 51,500 8
2023/04/05 52,380 52,380 52,200 52,360 6
2023/04/04 52,380 52,550 52,320 52,550 28
2023/04/03 52,500 52,500 52,240 52,450 34
2023/03/31 51,810 52,250 51,450 52,250 26
2023/03/30 51,500 51,800 51,320 51,800 5
2023/03/29 50,880 50,940 50,880 50,940 22
2023/03/27 50,450 50,770 50,220 50,770 15
2023/03/24 50,250 50,250 50,000 50,210 33
2023/03/23 50,320 50,320 50,160 50,160 4
2023/03/22 51,790 51,790 50,730 50,920 112
2023/03/20 50,000 50,610 50,000 50,180 195
2023/03/17 50,970 51,460 50,970 51,460 5
2023/03/16 50,490 50,730 50,490 50,690 8
2023/03/15 51,220 51,220 51,000 51,000 16
2023/03/14 50,330 50,540 50,320 50,540 56
2023/03/13 50,630 51,100 50,600 50,890 47
2023/03/10 52,150 52,150 51,500 51,960 67
2023/03/09 52,750 52,750 52,310 52,310 21
2023/03/08 52,760 53,100 52,760 53,100 5
2023/03/07 52,910 53,270 52,830 52,830 44
2023/03/06 53,110 53,490 53,110 53,490 35
2023/03/03 52,990 52,990 52,300 52,300 4
2023/03/02 52,330 52,480 52,300 52,410 35
2023/03/01 52,250 52,690 52,060 52,180 34
2023/02/28 52,660 52,660 52,250 52,250 2
2023/02/27 52,290 52,290 52,280 52,280 5
2023/02/24 52,380 52,380 51,820 51,820 6
2023/02/22 52,100 52,100 52,100 52,100 2
2023/02/21 52,700 53,270 52,330 52,490 18
2023/02/20 53,530 53,530 53,530 53,530 1
2023/02/17 52,450 53,940 52,450 53,940 117
2023/02/16 53,180 53,450 52,940 53,140 73
2023/02/15 52,860 52,860 52,860 52,860 34
2023/02/14 52,290 52,290 52,290 52,290 2
2023/02/13 51,920 51,920 51,920 51,920 1
2023/02/10 52,240 52,240 51,460 51,460 4
2023/02/09 52,330 52,400 51,990 52,400 10
2023/02/08 52,260 52,500 52,260 52,500 3
2023/02/07 52,340 52,340 52,340 52,340 1
2023/02/06 51,420 52,620 51,420 52,620 96
2023/02/03 51,470 51,470 51,230 51,350 9
2023/02/02 50,950 50,950 50,950 50,950 2
2023/01/30 50,530 50,810 50,530 50,810 28
2023/01/26 50,310 50,340 50,310 50,340 36
2023/01/25 50,120 50,870 50,120 50,870 21
2023/01/24 50,620 50,800 50,520 50,520 29
2023/01/23 49,990 49,990 49,450 49,570 30
2023/01/20 49,200 49,200 48,920 48,920 13
2023/01/19 48,920 49,210 48,920 49,210 30
2023/01/18 49,200 50,500 49,200 50,500 67
2023/01/17 49,900 49,900 49,900 49,900 3
2023/01/16 49,990 49,990 49,990 49,990 2
2023/01/13 50,300 50,300 49,540 49,680 13
2023/01/12 50,500 50,520 50,330 50,520 35
2023/01/11 49,870 50,300 49,290 49,800 94
2023/01/10 49,990 49,990 48,700 49,370 75
2023/01/06 49,940 49,940 49,500 49,500 22
2023/01/05 48,910 49,240 48,910 49,240 30
2023/01/04 49,340 49,340 48,730 48,730 28

このページの先頭へ