UBS ETF 先進国株(MSCIワールド)(1394)の株価時系列情報
UBS ETF 先進国株(MSCIワールド)(1394)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 | 40,730 | 40,730 | 40,640 | 40,700 | 11 |
2023/07/19 | 40,770 | 40,770 | 40,770 | 40,770 | 4 |
2023/07/18 | 39,740 | 40,250 | 39,740 | 40,170 | 302 |
2023/07/14 | 39,900 | 39,970 | 39,900 | 39,970 | 53 |
2023/07/13 | 39,760 | 39,760 | 39,760 | 39,760 | 2 |
2023/07/12 | 39,730 | 39,970 | 39,600 | 39,970 | 11 |
2023/07/07 | 41,900 | 41,930 | 41,900 | 41,930 | 15 |
2023/07/06 | 41,990 | 41,990 | 41,990 | 41,990 | 4 |
2023/07/04 | 41,000 | 41,000 | 41,000 | 41,000 | 15 |
2023/06/30 | 40,830 | 40,830 | 40,830 | 40,830 | 15 |
2023/06/29 | 40,240 | 40,240 | 40,240 | 40,240 | 6 |
2023/06/28 | 40,140 | 40,140 | 40,140 | 40,140 | 86 |
2023/06/27 | 40,090 | 40,090 | 40,090 | 40,090 | 4 |
2023/06/26 | 40,000 | 40,040 | 39,680 | 40,040 | 49 |
2023/06/23 | 39,930 | 40,010 | 39,930 | 40,010 | 5 |
2023/06/22 | 40,000 | 40,850 | 38,500 | 40,840 | 19 |
2023/06/19 | 40,110 | 40,870 | 40,110 | 40,870 | 35 |
2023/06/16 | 40,000 | 40,000 | 40,000 | 40,000 | 112 |
2023/06/15 | 39,250 | 39,500 | 39,250 | 39,500 | 39 |
2023/06/14 | 39,500 | 39,500 | 39,500 | 39,500 | 15 |
2023/06/13 | 39,000 | 39,000 | 39,000 | 39,000 | 18 |
2023/06/12 | 38,670 | 38,780 | 38,670 | 38,780 | 8 |
2023/06/06 | 38,390 | 38,410 | 38,390 | 38,410 | 114 |
2023/06/05 | 38,510 | 38,700 | 38,390 | 38,390 | 510 |
2023/06/01 | 37,660 | 37,700 | 37,530 | 37,700 | 30 |
2023/05/29 | 38,390 | 38,390 | 38,280 | 38,280 | 14 |
2023/05/26 | 37,630 | 38,260 | 37,630 | 38,260 | 12 |
2023/05/25 | 38,840 | 38,840 | 38,840 | 38,840 | 10 |
2023/05/24 | 37,660 | 38,880 | 37,660 | 38,880 | 17 |
2023/05/23 | 38,860 | 39,230 | 38,860 | 39,230 | 65 |
2023/05/22 | 39,220 | 39,410 | 38,820 | 38,820 | 203 |
2023/05/19 | 39,500 | 39,810 | 39,500 | 39,700 | 51 |
2023/05/18 | 39,000 | 39,000 | 39,000 | 39,000 | 1 |
2023/05/09 | 38,290 | 39,010 | 38,290 | 39,010 | 56 |
2023/05/08 | 39,260 | 39,570 | 38,600 | 38,600 | 22 |
2023/05/02 | 38,790 | 39,200 | 38,790 | 39,200 | 20 |
2023/04/28 | 38,080 | 38,080 | 38,080 | 38,080 | 2 |
2023/04/27 | 38,080 | 38,080 | 38,080 | 38,080 | 10 |
2023/04/25 | 37,720 | 38,080 | 37,720 | 38,080 | 37 |
2023/04/21 | 39,130 | 39,130 | 39,130 | 39,130 | 1 |
2023/04/20 | 39,270 | 39,400 | 39,270 | 39,400 | 10 |
2023/04/19 | 38,990 | 39,360 | 38,980 | 39,360 | 35 |
2023/04/18 | 37,910 | 38,220 | 37,910 | 38,220 | 8 |
2023/04/17 | 37,690 | 37,690 | 37,690 | 37,690 | 1 |
2023/04/14 | 37,410 | 37,410 | 37,410 | 37,410 | 1 |
2023/04/12 | 37,540 | 37,540 | 37,540 | 37,540 | 1 |
2023/04/11 | 37,400 | 37,500 | 37,400 | 37,500 | 57 |
2023/04/10 | 37,150 | 37,150 | 37,150 | 37,150 | 12 |
2023/04/04 | 37,350 | 37,350 | 37,350 | 37,350 | 1 |
2023/04/03 | 37,330 | 37,330 | 37,080 | 37,080 | 11 |
2023/03/29 | 36,580 | 36,580 | 35,880 | 36,000 | 7 |
2023/03/28 | 35,790 | 35,790 | 35,680 | 35,680 | 18 |
2023/03/20 | 36,410 | 36,410 | 36,410 | 36,410 | 3 |
2023/03/16 | 36,420 | 36,420 | 36,420 | 36,420 | 10 |
2023/03/14 | 36,350 | 36,600 | 36,350 | 36,600 | 12 |
2023/03/10 | 37,320 | 37,680 | 37,320 | 37,680 | 11 |
2023/03/09 | 38,560 | 38,560 | 38,560 | 38,560 | 10 |
2023/03/03 | 38,200 | 38,200 | 38,200 | 38,200 | 3 |
2023/03/02 | 36,930 | 38,010 | 36,930 | 38,010 | 21 |
2023/03/01 | 37,770 | 37,770 | 37,770 | 37,770 | 1 |
2023/02/22 | 37,180 | 37,180 | 37,180 | 37,180 | 1 |
2023/02/20 | 38,520 | 38,520 | 38,520 | 38,520 | 12 |
2023/02/17 | 38,490 | 38,540 | 37,490 | 37,490 | 7 |
2023/02/16 | 37,540 | 37,540 | 37,540 | 37,540 | 13 |
2023/02/14 | 37,220 | 37,220 | 37,220 | 37,220 | 10 |
2023/02/08 | 37,200 | 37,200 | 37,190 | 37,190 | 14 |
2023/02/07 | 38,400 | 38,400 | 37,200 | 37,200 | 52 |
2023/01/31 | 36,040 | 36,040 | 36,040 | 36,040 | 2 |
2023/01/26 | 36,240 | 36,260 | 36,120 | 36,120 | 5 |
2023/01/25 | 36,990 | 37,200 | 36,990 | 37,200 | 6 |
2023/01/24 | 36,390 | 36,390 | 36,070 | 36,070 | 14 |
2023/01/19 | 35,690 | 35,690 | 35,690 | 35,690 | 15 |
2023/01/18 | 36,580 | 36,580 | 36,580 | 36,580 | 2 |
2023/01/17 | 36,750 | 36,750 | 36,580 | 36,580 | 33 |
2023/01/13 | 36,790 | 36,790 | 36,790 | 36,790 | 5 |
2023/01/11 | 36,790 | 36,790 | 36,790 | 36,790 | 50 |
2023/01/05 | 34,820 | 34,820 | 34,820 | 34,820 | 16 |
2023/01/04 | 34,410 | 34,410 | 34,410 | 34,410 | 3 |