UBS MSCI Switzerland IMI Socially Resp UCITS ETF CHF【CHSR】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
1781900700	16.774	-0.19	-1.10	16.758	16.884	16.758	119
1781814300	16.96	0.04	0.21	16.938	16.96	16.88	313
1781727900	16.924	0.04	0.26	16.884	16.982	16.816	360
1781641500	16.88	0.04	0.21	16.876	16.88	16.771999	322
1781555100	16.844	0.12	0.74	17.084	17.084	16.796	1077
1781295900	16.719999	0.18	1.06	16.719999	16.719999	16.719999	1
1781209500	16.544	0.02	0.10	16.463999	16.584	16.452	131
1781123100	16.527999	-0.04	-0.23	16.501999	16.527999	16.452	177
1781036700	16.565999	0.14	0.88	16.463999	16.565999	16.463999	1279
1780950300	16.422	-0.07	-0.41	16.224	16.434	16.224	215
1780691100	16.489999	0.13	0.78	16.492	16.527999	16.482	660
1780604700	16.361999	0.01	0.04	16.314	16.384	16.314	10
1780518300	16.356	-0.1	-0.60	16.34	16.436	16.34	408
1780431900	16.454	-0.04	-0.22	16.542	16.568	16.454	1269
1780345500	16.489999	-0.25	-1.47	16.756	16.756	16.44	639
1780086300	16.736	0.19	1.12	16.61	16.776	16.61	954
1779999900	16.55	-0.14	-0.84	16.628	16.666	16.492	418
1779913500	16.69	-0.01	-0.04	16.713999	16.758	16.646	831
1779827100	16.696	-0.25	-1.45	16.957999	16.957999	16.69	532
1779740700	16.942	0.26	1.56	16.726	16.98	16.726	141
1779481500	16.681999	0.2	1.23	16.738	16.738	16.579999	349
1779395100	16.48	-0.09	-0.53	16.376	16.582	16.376	42
1779308700	16.568	0.2	1.20	16.37	16.568	16.292	100
1779222300	16.372	0.01	0.05	16.411999	16.474	16.372	18
1779135900	16.364	0.16	1.01	16.142	16.372	16.128	377
1778876700	16.2	-0.01	-0.09	16.256	16.308	16.155999	254
1778790300	16.213999	-0.03	-0.18	16.274	16.308	16.213999	21
1778703900	16.244	0.11	0.71	16.232	16.244	16.138	507
1778617500	16.129999	0.03	0.16	16.042	16.129999	16.026	12
1778531100	16.104	-0.11	-0.67	16.245999	16.262	16.1	1788
1778271900	16.212	-0.14	-0.86	16.186	16.28	16.148	831
1778185500	16.352	-0.14	-0.87	16.43	16.629999	16.314	1730
1778099100	16.495999	0.3	1.84	16.361999	16.495999	16.346	63
1778012700	16.198	0.1	0.62	16.116	16.242	16.102	233
1777926300	16.097999	-0.1	-0.62	16.32	16.32	16.094	398
1777580700	16.198	0.33	2.09	15.828	16.198	15.762	65
1777494300	15.866	-0.19	-1.16	16.148	16.148	15.866	1306
1777407900	16.052	-0.14	-0.86	16.175999	16.175999	15.99	96
1777321500	16.192	-0.04	-0.23	16.224	16.23	16.096	115
1777062300	16.23	0.07	0.43	16.232	16.271999	16.154	560
1776975900	16.16	-0.18	-1.13	16.37	16.37	16.16	172
1776889500	16.344	-0.08	-0.51	16.48	16.55	16.308	112
1776803100	16.428	-0.13	-0.76	16.698	16.698	16.292	373
1776716700	16.553999	-0.05	-0.31	16.508	16.576	16.452	187
1776457500	16.606	0.21	1.26	16.372	16.606	16.361999	39
1776371100	16.399999	-0.03	-0.21	16.414	16.489999	16.364	1036
1776284700	16.434	0.07	0.45	16.437999	16.48	16.411999	171
1776198300	16.36	0.08	0.52	16.312	16.482	16.302	1104
1776111900	16.276	0.09	0.54	16.084	16.276	16.042	760
1775852700	16.187999	0.16	1.02	16.181999	16.245999	16.155999	1168
1775766300	16.024	-0.16	-0.96	16.155999	16.155999	15.97	88
1775679900	16.18	0.63	4.05	16.476	16.476	16.152	224
1775593500	15.55	-0.35	-2.21	15.802	15.976	15.55	1183
1775161500	15.902	-0.1	-0.64	15.686	15.902	15.686	147
1775075100	16.004	0.24	1.50	16.006	16.027999	15.914	1368
1774988700	15.768	0.14	0.88	15.904	15.904	15.674	50
1774902300	15.63	0.23	1.52	15.52	15.63	15.132	2095
1774646700	15.396	-0.24	-1.56	15.538	15.538	15.396	383
1774560300	15.64	-0.04	-0.24	15.646	15.646	15.57	2395
1774473900	15.678	0.22	1.40	15.602	15.68	15.502	1540
1774387500	15.462	-0.12	-0.78	15.462	15.47	15.462	996
1774301100	15.584	0.37	2.41	15.23	15.658	14.986	17983