UBS MSCI USA Socially Responsible UCITS ETF USD acc【4UBI】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
1781036700	20.95	-0.46	-2.13	21.46	21.565	20.95	8532
1780950300	21.405	-0.51	-2.33	21.35	21.405	21.35	6260
1780691100	21.915	0	0.00	21.915	21.915	21.915	0
1780604700	21.915	0	0.00	21.915	21.915	21.915	0
1780518300	21.915	0.18	0.83	21.91	21.915	21.91	342
1780431900	21.735	0.16	0.74	21.72	21.735	21.72	5114
1780345500	21.575	0.16	0.77	21.505	21.575	21.475	4896
1780086300	21.41	0.09	0.42	21.41	21.41	21.41	190
1779999900	21.32	0.15	0.68	21.32	21.32	21.32	1
1779913500	21.175	0	0.00	21.175	21.175	21.175	0
1779827100	21.175	-0.12	-0.54	21.204999	21.204999	21.175	3790
1779740700	21.29	0.25	1.19	21.204999	21.29	21.204999	15006
1779481500	21.04	0.22	1.06	21.04	21.04	21.04	53
1779395100	20.82	0.04	0.19	20.829999	20.829999	20.82	960
1779308700	20.78	0.15	0.73	20.774999	20.78	20.774999	1186
1779222300	20.63	0	0.00	20.64	20.64	20.63	338
1779135900	20.63	-0.11	-0.51	20.555	20.675	20.54	1233
1778876700	20.735	-0.21	-0.98	20.735	20.735	20.735	5
1778790300	20.94	0.2	0.94	20.94	20.94	20.94	739
1778703900	20.745	0.14	0.68	20.64	20.745	20.64	1082
1778617500	20.605	-0.04	-0.22	20.645	20.66	20.6	5983
1778531100	20.649999	0.11	0.54	20.649999	20.649999	20.649999	260
1778271900	20.54	0.17	0.83	20.434999	20.54	20.415	2259
1778185500	20.37	-0.04	-0.20	20.43	20.46	20.37	2817
1778099100	20.41	0.31	1.54	20.145	20.41	20.145	4335
1778012700	20.1	0.13	0.67	19.95	20.1	19.95	6112
1777926300	19.966	0.25	1.26	20.02	20.02	19.966	366
1777580700	19.718	0.1	0.51	19.718	19.718	19.718	470
1777494300	19.617999	0.04	0.21	19.617999	19.617999	19.617999	29
1777407900	19.576	-0.1	-0.53	19.736	19.756	19.576	4181
1777321500	19.68	0	0.00	19.68	19.68	19.68	0
1777062300	19.68	0.1	0.49	19.68	19.68	19.68	100
1776975900	19.584	-0.04	-0.21	19.608	19.634	19.556	6488
1776889500	19.626	0.14	0.71	19.626	19.626	19.626	1705
1776803100	19.488	0.11	0.58	19.448	19.488	19.448	5375
1776716700	19.376	0.1	0.54	19.288	19.376	19.288	1277
1776457500	19.271999	0.14	0.71	19.271999	19.271999	19.271999	1347
1776371100	19.136	0.22	1.17	19	19.136	19	2749
1776284700	18.914	0.25	1.32	18.85	18.914	18.834	509
1776198300	18.668	0.13	0.68	18.688	18.692	18.668	4710
1776111900	18.542	-0.03	-0.18	18.536	18.542	18.434	226
1775852700	18.576	0.11	0.58	18.576	18.576	18.576	322
1775766300	18.468	-0.09	-0.51	18.468	18.468	18.468	191
1775679900	18.562	0.45	2.48	18.556	18.562	18.556	3577
1775593500	18.111999	0.26	1.47	18.18	18.181999	18.111999	9286
1775161500	17.85	-0.26	-1.42	17.914	17.914	17.85	502
1775075100	18.108	0.25	1.38	18.064	18.108	18.002	4323
1774988700	17.861999	0.06	0.36	17.752	17.861999	17.752	6532
1774902300	17.797999	0.06	0.32	17.686	17.797999	17.686	1987
1774646700	17.742	-0.34	-1.86	17.91	17.91	17.718	2197
1774560300	18.078	-0.26	-1.42	18.064	18.078	18.064	2835
1774473900	18.338	0.24	1.30	18.21	18.338	18.162	4436
1774387500	18.102	-0.18	-0.98	18.117999	18.134	18.102	4689
1774301100	18.282	0.05	0.26	17.829999	18.282	17.824	3763
1774041900	18.234	0	0.00	18.234	18.234	18.234	0
1773955500	18.234	-0.25	-1.34	18.271999	18.271999	18.234	1329
1773869100	18.482	0.01	0.04	18.482	18.482	18.482	150
1773782700	18.474	-0.12	-0.65	18.476	18.476	18.474	4838
1773696300	18.594	0.06	0.31	18.616	18.616	18.594	66
1773437100	18.536	-0.03	-0.14	18.578	18.578	18.536	666
1773350700	18.562	-0.14	-0.73	18.552	18.588	18.552	1228
1773264300	18.698	-0.03	-0.18	18.698	18.698	18.698	1240
1773177900	18.732	0.32	1.72	18.724	18.732	18.724	10659