UBS MSCI EMU Socially Responsible UCITS ETF【EUSR】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	2216.5	5	0.23	2219.5	2219.5	2216.5	3726
1780590600	2211.5	1.5	0.07	2204.5	2211.5	2204.5	43
1780504200	2210	-6	-0.27	2209	2228.5	2209	881
1780417800	2216	16	0.73	2225.5	2225.5	2213	479
1780331400	2200	18.5	0.85	2198.5	2207	2195	25849
1780072200	2181.5	0	0.00	2181.5	2181.5	2181.5	0
1779985800	2181.5	-27	-1.22	2181.5	2181.5	2181.5	16
1779899400	2208.5	0	0.00	2208.5	2208.5	2208.5	0
1779813000	2208.5	35	1.61	2202	2208.5	2202	59
1779467400	2173.5	25	1.16	2166.5	2173.5	2166.5	2186
1779381000	2148.5	10	0.47	2141.5	2155.5	2141.5	288
1779294600	2138.5	30.5	1.45	2123.5	2138.5	2123.5	690
1779208200	2108	0	0.00	2108	2108	2108	0
1779121800	2108	10	0.48	2087.5	2108	2087.5	243
1778862600	2098	-22	-1.04	2091	2098	2091	638
1778776200	2120	27	1.29	2107	2120.5	2107	2572
1778689800	2093	-13.5	-0.64	2093	2093	2093	4139
1778603400	2106.5	0	0.00	2106.5	2106.5	2106.5	0
1778517000	2106.5	4	0.19	2101.5	2106.5	2101.5	939
1778257800	2102.5	-8.5	-0.40	2102.5	2102.5	2102.5	567
1778171400	2111	-13	-0.61	2111	2111	2111	43
1778085000	2124	48	2.31	2123.5	2125.5	2123.5	4329
1777998600	2076	-22.5	-1.07	2059.5	2080	2059.5	544
1777653000	2098.5	35.5	1.72	2089.5	2098.5	2089.5	3569
1777566600	2063	11.5	0.56	2063	2063	2063	227
1777480200	2051.5	3.5	0.17	2043.5	2053.5	2043.5	361
1777393800	2048	-23	-1.11	2046	2056	2046	79
1777307400	2071	1.5	0.07	2071	2071	2071	2193
1777048200	2069.5	10.5	0.51	2076.5	2076.5	2069.5	5020
1776961800	2059	-23.5	-1.13	2065	2065	2059	1978
1776875400	2082.5	3.5	0.17	2089	2089.5	2082.5	107
1776789000	2079	-13	-0.62	2079	2079	2079	80
1776702600	2092	-34	-1.60	2103.5	2103.5	2092	1143
1776443400	2126	53	2.56	2119.5	2126	2119.5	617
1776357000	2073	7	0.34	2073	2073	2073	1061
1776270600	2066	-3.5	-0.17	2069	2069	2062.5	8236
1776184200	2069.5	21	1.03	2065	2069.5	2065	182
1776097800	2048.5	0	0.00	2048.5	2048.5	2048.5	0
1775838600	2048.5	27	1.34	2035.5	2051.5	2035.5	3074
1775752200	2021.5	-9.5	-0.47	2028	2028	2019.5	370
1775665800	2031	87.4	4.50	2033	2044.5	2031	597
1775579400	1943.6	-20	-1.02	1976.2	1986.4	1943.6	1454
1775147400	1963.6	0	0.00	1963.6	1963.6	1963.6	0
1775061000	1963.6	58.2	3.05	1949	1963.6	1947.4	1391
1774974600	1905.4	38	2.03	1910	1920	1904	2018
1774888200	1867.4	-44.4	-2.32	1867.4	1867.4	1867.4	313
1774632600	1911.8	0	0.00	1911.8	1911.8	1911.8	0
1774546200	1911.8	-24.6	-1.27	1918.8	1924	1911.8	1628
1774459800	1936.4	24.2	1.27	1942.6	1942.6	1936.4	710
1774373400	1912.2	-20.4	-1.06	1903.6	1916.2	1900.6	5731
1774287000	1932.6	0	0.00	1932.6	1932.6	1932.6	0
1774027800	1932.6	0	0.00	1932.6	1932.6	1932.6	0
1773941400	1932.6	-59.9	-3.01	1968.8	1970.2	1932.6	400
1773855000	1992.5	-8.75	-0.44	1992.5	1992.5	1992.5	3788
1773768600	2001.25	7.25	0.36	1999.6	2009.5	1999.6	2721
1773682200	1994	10.2	0.51	1994	1994	1994	78
1773423000	1983.8	-9.9	-0.50	2001	2001	1983.8	7534
1773336600	1993.7	0.2	0.01	1988.8	1993.7	1988.8	2045
1773250200	1993.5	-20.75	-1.03	2007.5	2007.5	1993.5	105
1773163800	2014.25	44.45	2.26	2019	2020	2014.25	2012
1773077400	1969.8	-17.1	-0.86	1949.4	1970.8	1941.6	2508