1392 UBS ETF 英国株(MSCI英国) 個別株価データ

東証ETF(ETF)
下記表示年度のCSVデータダウンロードが可能です。
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 終値調整 |
---|---|---|---|---|---|---|
2015-03-18 | 3165 | 3185 | 3165 | 3185 | 226 | 3185 |
2015-03-19 | 3245 | 3280 | 3215 | 3280 | 132 | 3280 |
2015-03-20 | 3240 | 3240 | 3210 | 3225 | 308 | 3225 |
2015-03-23 | 3295 | 3295 | 3205 | 3205 | 1043 | 3205 |
2015-03-24 | 3265 | 3265 | 3215 | 3250 | 168 | 3250 |
2015-03-25 | 3300 | 3300 | 3265 | 3265 | 23 | 3265 |
2015-03-26 | 3255 | 3255 | 3250 | 3250 | 8 | 3250 |
2015-03-27 | 3195 | 3215 | 3195 | 3215 | 16 | 3215 |
2015-03-30 | 3205 | 3205 | 3195 | 3200 | 14 | 3200 |
2015-03-31 | 3235 | 3245 | 3180 | 3200 | 118 | 3200 |
2015-04-01 | 3150 | 3150 | 3110 | 3110 | 181 | 3110 |
2015-04-02 | 3165 | 3165 | 3160 | 3160 | 17 | 3160 |
2015-04-03 | 3165 | 3170 | 3165 | 3170 | 6 | 3170 |
2015-04-06 | 3165 | 3165 | 3025 | 3135 | 119 | 3135 |
2015-04-07 | 3160 | 3215 | 3160 | 3210 | 31 | 3210 |
2015-04-08 | 3160 | 3215 | 3160 | 3160 | 15 | 3160 |
2015-04-09 | 3235 | 3235 | 3235 | 3235 | 4 | 3235 |
2015-04-13 | 3185 | 3235 | 3185 | 3235 | 22 | 3235 |
2015-04-14 | 3235 | 3235 | 3235 | 3235 | 6 | 3235 |
2015-04-15 | 3265 | 3265 | 3265 | 3265 | 52 | 3265 |
2015-04-16 | 3285 | 3285 | 3265 | 3265 | 6 | 3265 |
2015-04-17 | 3300 | 3300 | 3290 | 3290 | 21 | 3290 |
2015-04-20 | 3250 | 3280 | 3190 | 3265 | 33 | 3265 |
2015-04-21 | 3130 | 3275 | 3130 | 3275 | 89 | 3275 |
2015-04-22 | 3300 | 3300 | 3300 | 3300 | 2 | 3300 |
2015-04-23 | 3250 | 3250 | 3250 | 3250 | 10 | 3250 |
2015-04-24 | 3300 | 3300 | 3300 | 3300 | 8 | 3300 |
2015-04-27 | 3310 | 3310 | 3310 | 3310 | 8 | 3310 |
2015-04-28 | 3320 | 3320 | 3320 | 3320 | 2 | 3320 |
2015-04-30 | 3280 | 3280 | 3280 | 3280 | 3 | 3280 |
2015-05-01 | 3270 | 3280 | 3270 | 3275 | 52 | 3275 |
2015-05-07 | 3300 | 3300 | 3295 | 3295 | 38 | 3295 |
2015-05-08 | 3300 | 3320 | 3300 | 3320 | 26 | 3320 |
2015-05-11 | 3345 | 3530 | 3345 | 3400 | 217 | 3400 |
2015-05-12 | 3440 | 3445 | 3440 | 3445 | 54 | 3445 |
2015-05-13 | 3430 | 3430 | 3345 | 3345 | 171 | 3345 |
2015-05-14 | 3345 | 3415 | 3345 | 3350 | 22 | 3350 |
2015-05-15 | 3415 | 3415 | 3380 | 3380 | 2 | 3380 |
2015-05-18 | 3370 | 3450 | 3370 | 3445 | 138 | 3445 |
2015-05-19 | 3445 | 3445 | 3400 | 3400 | 39 | 3400 |
2015-05-20 | 3445 | 3450 | 3440 | 3450 | 5 | 3450 |
2015-05-21 | 3445 | 3445 | 3390 | 3390 | 11 | 3390 |
2015-05-22 | 3500 | 3505 | 3500 | 3505 | 14 | 3505 |
2015-05-25 | 3485 | 3485 | 3425 | 3470 | 22 | 3470 |
2015-05-26 | 3485 | 3485 | 3480 | 3485 | 62 | 3485 |
2015-05-27 | 3555 | 3555 | 3425 | 3425 | 24 | 3425 |
2015-05-28 | 3495 | 3495 | 3450 | 3450 | 42 | 3450 |
2015-05-29 | 3450 | 3450 | 3450 | 3450 | 1 | 3450 |
2015-06-01 | 3450 | 3450 | 3420 | 3440 | 7 | 3440 |
2015-06-02 | 3425 | 3425 | 3415 | 3420 | 143 | 3420 |
2015-06-03 | 3410 | 3410 | 3410 | 3410 | 40 | 3410 |
2015-06-04 | 3425 | 3425 | 3425 | 3425 | 83 | 3425 |
2015-06-05 | 3395 | 3395 | 3390 | 3395 | 93 | 3395 |
2015-06-08 | 3385 | 3390 | 3380 | 3390 | 107 | 3390 |
2015-06-09 | 3360 | 3360 | 3350 | 3355 | 13 | 3355 |
2015-06-10 | 3350 | 3350 | 3310 | 3310 | 98 | 3310 |
2015-06-11 | 3380 | 3380 | 3370 | 3370 | 2 | 3370 |
2015-06-12 | 3440 | 3440 | 3395 | 3395 | 3 | 3395 |
2015-06-15 | 3370 | 3370 | 3360 | 3360 | 7 | 3360 |
2015-06-16 | 3355 | 3355 | 3355 | 3355 | 2 | 3355 |
2015-06-17 | 3375 | 3375 | 3375 | 3375 | 1 | 3375 |
2015-06-18 | 3330 | 3435 | 3330 | 3355 | 45 | 3355 |
2015-06-19 | 3435 | 3435 | 3400 | 3400 | 4 | 3400 |
2015-06-22 | 3385 | 3385 | 3385 | 3385 | 1 | 3385 |
2015-06-23 | 3440 | 3440 | 3430 | 3430 | 11 | 3430 |
2015-06-24 | 3450 | 3450 | 3450 | 3450 | 5 | 3450 |
2015-06-25 | 3425 | 3440 | 3380 | 3440 | 5 | 3440 |
2015-06-30 | 3310 | 3310 | 3290 | 3290 | 93 | 3290 |
2015-07-01 | 3360 | 3360 | 3265 | 3285 | 14 | 3285 |
2015-07-02 | 3285 | 3290 | 3285 | 3290 | 18 | 3290 |
2015-07-03 | 3280 | 3280 | 3265 | 3265 | 17 | 3265 |
2015-07-06 | 3335 | 3335 | 3230 | 3250 | 13 | 3250 |
2015-07-07 | 3250 | 3250 | 3245 | 3250 | 17 | 3250 |
2015-07-08 | 3220 | 3220 | 3115 | 3170 | 153 | 3170 |
2015-07-09 | 3180 | 3190 | 3160 | 3180 | 132 | 3180 |
2015-07-10 | 3185 | 3240 | 3185 | 3210 | 47 | 3210 |
2015-07-13 | 3240 | 3275 | 3240 | 3275 | 34 | 3275 |
2015-07-14 | 3325 | 3325 | 3315 | 3315 | 75 | 3315 |
2015-07-15 | 3350 | 3435 | 3350 | 3390 | 201 | 3390 |
2015-07-16 | 3395 | 3395 | 3380 | 3380 | 6 | 3380 |
2015-07-17 | 3390 | 3415 | 3390 | 3415 | 28 | 3415 |
2015-07-21 | 3400 | 3420 | 3400 | 3420 | 6 | 3420 |
2015-07-22 | 3375 | 3375 | 3375 | 3375 | 5 | 3375 |
2015-07-23 | 3340 | 3345 | 3340 | 3345 | 32 | 3345 |
2015-07-24 | 3320 | 3390 | 3310 | 3310 | 64 | 3310 |
2015-07-27 | 3300 | 3300 | 3245 | 3245 | 103 | 3245 |
2015-07-28 | 3230 | 3230 | 3205 | 3220 | 7 | 3220 |
2015-07-29 | 3230 | 3230 | 3230 | 3230 | 10 | 3230 |
2015-07-30 | 3285 | 3285 | 3260 | 3260 | 21 | 3260 |
2015-07-31 | 3285 | 3290 | 3275 | 3275 | 436 | 3275 |
2015-08-03 | 3345 | 3345 | 3345 | 3345 | 1 | 3345 |
2015-08-04 | 3240 | 3270 | 3240 | 3270 | 22 | 3270 |
2015-08-05 | 3280 | 3280 | 3280 | 3280 | 1 | 3280 |
2015-08-06 | 3340 | 3340 | 3315 | 3320 | 25 | 3320 |
2015-08-07 | 3310 | 3310 | 3310 | 3310 | 5 | 3310 |
2015-08-10 | 3290 | 3305 | 3290 | 3305 | 9 | 3305 |
2015-08-11 | 3345 | 3345 | 3305 | 3305 | 13 | 3305 |
2015-08-12 | 3290 | 3290 | 3265 | 3265 | 23 | 3265 |
2015-08-13 | 3275 | 3275 | 3275 | 3275 | 1 | 3275 |
2015-08-14 | 3270 | 3270 | 3270 | 3270 | 30 | 3270 |
2015-08-17 | 3270 | 3270 | 3270 | 3270 | 2 | 3270 |
2015-08-18 | 3250 | 3250 | 3225 | 3250 | 64 | 3250 |
2015-08-19 | 3220 | 3240 | 3215 | 3235 | 42 | 3235 |
2015-08-20 | 3200 | 3200 | 3160 | 3170 | 52 | 3170 |
2015-08-21 | 3170 | 3170 | 3070 | 3070 | 332 | 3070 |
2015-08-24 | 3000 | 3025 | 2866 | 2905 | 184 | 2905 |
2015-08-25 | 2884 | 3000 | 2800 | 2810 | 298 | 2810 |
2015-08-26 | 2800 | 2875 | 2788 | 2875 | 21 | 2875 |
2015-08-27 | 2890 | 2895 | 2880 | 2890 | 190 | 2890 |
2015-08-28 | 2960 | 2960 | 2955 | 2955 | 19 | 2955 |
2015-08-31 | 2950 | 2950 | 2950 | 2950 | 4 | 2950 |
2015-09-01 | 3000 | 3005 | 2890 | 2890 | 56 | 2890 |
2015-09-02 | 2830 | 2855 | 2830 | 2850 | 4 | 2850 |
2015-09-03 | 2967 | 2967 | 2880 | 2880 | 81 | 2880 |
2015-09-04 | 2880 | 2880 | 2820 | 2820 | 8 | 2820 |
2015-09-07 | 2810 | 2810 | 2788 | 2788 | 12 | 2788 |
2015-09-09 | 2885 | 2915 | 2885 | 2915 | 23 | 2915 |
2015-09-10 | 2890 | 2890 | 2890 | 2890 | 1 | 2890 |
2015-09-11 | 2940 | 2940 | 2940 | 2940 | 6 | 2940 |
2015-09-14 | 2955 | 2955 | 2920 | 2920 | 3 | 2920 |
2015-09-15 | 2895 | 2895 | 2890 | 2890 | 2 | 2890 |
2015-09-16 | 2938 | 2980 | 2905 | 2905 | 21 | 2905 |
2015-09-17 | 2960 | 2990 | 2960 | 2990 | 15 | 2990 |
2015-09-18 | 2940 | 2945 | 2920 | 2945 | 4 | 2945 |
2015-09-24 | 2790 | 2840 | 2790 | 2810 | 116 | 2810 |
2015-09-25 | 2810 | 2870 | 2805 | 2820 | 165 | 2820 |
2015-09-28 | 2894 | 2894 | 2810 | 2815 | 6 | 2815 |
2015-09-29 | 2825 | 2825 | 2735 | 2735 | 265 | 2735 |
2015-09-30 | 2765 | 2765 | 2765 | 2765 | 13 | 2765 |
2015-10-01 | 2820 | 2850 | 2820 | 2850 | 110 | 2850 |
2015-10-02 | 2825 | 2900 | 2825 | 2825 | 77 | 2825 |
2015-10-05 | 2924 | 2924 | 2890 | 2905 | 82 | 2905 |
2015-10-06 | 2940 | 2950 | 2925 | 2950 | 35 | 2950 |
2015-10-07 | 2800 | 2940 | 2800 | 2940 | 46 | 2940 |
2015-10-08 | 2965 | 2971 | 2964 | 2970 | 182 | 2970 |
2015-10-09 | 3000 | 3010 | 3000 | 3010 | 9 | 3010 |
2015-10-13 | 3080 | 3080 | 2995 | 2995 | 40 | 2995 |
2015-10-14 | 2940 | 2940 | 2935 | 2935 | 45 | 2935 |
2015-10-15 | 2970 | 2970 | 2965 | 2965 | 23 | 2965 |
2015-10-16 | 2990 | 2990 | 2990 | 2990 | 10 | 2990 |
2015-10-19 | 3040 | 3040 | 2980 | 3005 | 22 | 3005 |
2015-10-20 | 3005 | 3005 | 3000 | 3000 | 86 | 3000 |
2015-10-21 | 3000 | 3095 | 2980 | 3015 | 23 | 3015 |
2015-10-22 | 2995 | 3095 | 2990 | 3095 | 60 | 3095 |
2015-10-23 | 3060 | 3065 | 3030 | 3030 | 168 | 3030 |
2015-10-26 | 2980 | 3055 | 2980 | 3055 | 137 | 3055 |
2015-10-27 | 3040 | 3040 | 3040 | 3040 | 1 | 3040 |
2015-10-28 | 3005 | 3005 | 2995 | 3005 | 86 | 3005 |
2015-10-29 | 3015 | 3015 | 3015 | 3015 | 5 | 3015 |
2015-10-30 | 3035 | 3035 | 3035 | 3035 | 4 | 3035 |
2015-11-02 | 3035 | 3035 | 2975 | 2975 | 51 | 2975 |
2015-11-04 | 3040 | 3065 | 3040 | 3065 | 22 | 3065 |
2015-11-05 | 3060 | 3060 | 3060 | 3060 | 1 | 3060 |
2015-11-06 | 3020 | 3020 | 3015 | 3015 | 12 | 3015 |
2015-11-09 | 3085 | 3085 | 3025 | 3025 | 42 | 3025 |
2015-11-10 | 3010 | 3010 | 3010 | 3010 | 39 | 3010 |
2015-11-11 | 3000 | 3000 | 2985 | 2985 | 27 | 2985 |
2015-11-13 | 2945 | 2945 | 2937 | 2940 | 74 | 2940 |
2015-11-16 | 2895 | 2900 | 2886 | 2886 | 25 | 2886 |
2015-11-17 | 2960 | 2960 | 2960 | 2960 | 31 | 2960 |
2015-11-18 | 2980 | 3000 | 2980 | 3000 | 37 | 3000 |
2015-11-19 | 3020 | 3050 | 3020 | 3050 | 5 | 3050 |
2015-11-20 | 3020 | 3020 | 3020 | 3020 | 20 | 3020 |
2015-11-24 | 3000 | 3000 | 3000 | 3000 | 12 | 3000 |
2015-11-25 | 2985 | 2985 | 2955 | 2960 | 19 | 2960 |
2015-11-30 | 3000 | 3140 | 3000 | 3130 | 33 | 3130 |
2015-12-01 | 3040 | 3040 | 2960 | 3015 | 79 | 3015 |
2015-12-02 | 3085 | 3085 | 3085 | 3085 | 2 | 3085 |
2015-12-03 | 3020 | 3025 | 3020 | 3025 | 20 | 3025 |
2015-12-04 | 2965 | 2975 | 2960 | 2960 | 49 | 2960 |
2015-12-07 | 3100 | 3100 | 2961 | 2970 | 551 | 2970 |
2015-12-08 | 2955 | 2955 | 2945 | 2945 | 67 | 2945 |
2015-12-09 | 2965 | 2965 | 2915 | 2915 | 74 | 2915 |
2015-12-10 | 2900 | 2900 | 2847 | 2885 | 112 | 2885 |
2015-12-11 | 2885 | 2995 | 2875 | 2875 | 95 | 2875 |
2015-12-14 | 2857 | 2874 | 2777 | 2796 | 251 | 2796 |
2015-12-15 | 2816 | 2890 | 2780 | 2781 | 16 | 2781 |
2015-12-16 | 2829 | 2835 | 2800 | 2830 | 69 | 2830 |
2015-12-17 | 2880 | 2880 | 2851 | 2875 | 47 | 2875 |
2015-12-18 | 2825 | 2850 | 2825 | 2826 | 77 | 2826 |
2015-12-21 | 2800 | 2801 | 2776 | 2790 | 299 | 2790 |
2015-12-22 | 2824 | 2824 | 2780 | 2787 | 109 | 2787 |
2015-12-24 | 2844 | 2865 | 2844 | 2857 | 359 | 2857 |
2015-12-25 | 2890 | 2890 | 2890 | 2890 | 3 | 2890 |
2015-12-28 | 2898 | 3000 | 2791 | 2917 | 84 | 2917 |
2015-12-29 | 2913 | 2917 | 2913 | 2917 | 3 | 2917 |
2015-12-30 | 2967 | 2979 | 2771 | 2800 | 112 | 2800 |
掲載データは万全を期してはおりますが、正確性、確実性を保証するものではありません。
掲載中のデータを利用したことで生じた損害等についていかなる責任も負いません。