UBS MSCI Japan Socially Responsible UCITS ETF JPY【JPSR】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	28.682	-0.06	-0.22	28.61	28.682	28.61	377
1780590600	28.745	-0.19	-0.67	28.77	28.822	28.745	16
1780504200	28.939	0.57	2.01	29.081	29.233	28.939	1378
1780417800	28.369	0.01	0.05	28.36	28.369	28.319	414
1780331400	28.356	-0.2	-0.70	28.482	28.482	28.356	3
1780072200	28.557	0.17	0.60	28.595	28.595	28.557	1131
1779985800	28.388	-0	-0.01	28.274	28.388	28.222	83
1779899400	28.39	0.15	0.52	28.342	28.39	28.319	85
1779813000	28.243	-0.2	-0.70	28.381	28.442	28.243	247
1779726600	28.442	0.29	1.03	28.474	28.474	28.442	50
1779467400	28.152	0.13	0.48	28.152	28.152	28.152	0
1779381000	28.018	-0.02	-0.05	28.051	28.051	28.011	165
1779294600	28.033	-0.31	-1.09	27.823	28.033	27.823	5
1779208200	28.341	0.24	0.85	28.341	28.341	28.341	0
1779121800	28.103	0.05	0.16	27.936	28.103	27.936	25
1778862600	28.057	0.31	1.12	28.073	28.073	27.922	1070
1778776200	27.745	-0.18	-0.65	27.745	27.745	27.745	0
1778689800	27.927	0.32	1.15	27.927	27.927	27.927	0
1778603400	27.61	-0.15	-0.52	27.61	27.61	27.61	0
1778517000	27.755	0.07	0.25	27.648	27.755	27.579	781
1778257800	27.687	0.1	0.37	27.588	27.687	27.588	2377
1778171400	27.584	0.53	1.96	27.584	27.584	27.584	0
1778085000	27.053	0.67	2.53	27.053	27.053	27.053	0
1777998600	26.386	-0.33	-1.22	26.524	26.526	26.386	7756
1777912200	26.712	-0.02	-0.06	26.62	26.712	26.459	380
1777566600	26.729	0.17	0.64	26.376	26.729	26.376	564
1777480200	26.559	-0.14	-0.52	26.695	26.695	26.558	10964
1777393800	26.697	0	0.00	26.697	26.697	26.697	0
1777307400	26.697	0.19	0.71	26.697	26.697	26.697	0
1777048200	26.509	-0.13	-0.50	26.509	26.509	26.509	0
1776961800	26.642	-0.24	-0.87	26.461	26.642	26.461	50
1776875400	26.877	-0.1	-0.39	26.877	26.877	26.877	0
1776789000	26.981	-0.02	-0.08	26.981	26.981	26.981	0
1776702600	27.002	0.35	1.33	27.038	27.038	27.002	7
1776443400	26.648	-0.33	-1.20	26.648	26.648	26.648	0
1776357000	26.973	0.27	1.03	26.947	26.973	26.947	4
1776270600	26.699	-0.02	-0.09	26.669	26.699	26.661	1177
1776184200	26.722	0.39	1.48	26.462	26.722	26.462	1
1776097800	26.332	-0.16	-0.61	26.253	26.332	26.253	611
1775838600	26.493	0	0.00	26.493	26.493	26.493	0
1775752200	26.493	-0.57	-2.10	26.685	26.685	26.493	579
1775665800	27.061	0.99	3.79	27.061	27.061	27.061	0
1775579400	26.074	0.07	0.28	26.222	26.361	26.074	82
1775147400	26	-0.64	-2.38	26.05	26.05	26	4
1775061000	26.635	1.18	4.62	26.608	26.667	26.488	261
1774974600	25.459	-0	-0.00	25.459	25.459	25.459	0
1774888200	25.46	0.15	0.60	25.403	25.46	25.403	2
1774632600	25.308	-0.59	-2.27	25.596	25.596	25.308	2319
1774546200	25.896	-0.41	-1.57	25.978	25.995	25.896	754
1774459800	26.309	0.61	2.38	26.293	26.309	26.123	398
1774373400	25.697	0.31	1.23	25.773	25.773	25.697	1
1774287000	25.386	0.23	0.93	24.752	25.386	24.752	618
1774027800	25.153	-0.39	-1.52	25.588	25.588	25.153	754
1773941400	25.541	-0.27	-1.03	25.541	25.541	25.541	0
1773855000	25.806	-0.02	-0.07	26.159	26.159	25.768	910
1773768600	25.824	0.15	0.60	25.824	25.824	25.824	0
1773682200	25.67	0.09	0.37	25.758	25.758	25.67	545
1773423000	25.576	-0.43	-1.66	25.576	25.576	25.576	0
1773336600	26.008	-0.12	-0.46	26.008	26.008	26.008	0
1773250200	26.129	-0.58	-2.18	26.131	26.131	26.129	11
1773163800	26.711	0.81	3.13	26.432	26.711	26.42	1500
1773077400	25.9	-0.74	-2.77	25.706	25.9	25.706	256