UBS MSCI EM Socially Responsible UCITS ETF USD dis【UEF5】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
1781814300	21.26	0.32	1.53	21.09	21.495	21.085	7814
1781727900	20.94	0.14	0.65	20.995	21.055	20.785	29743
1781641500	20.805	-0.27	-1.30	20.815	21.015	20.8	10672
1781555100	21.079999	0.57	2.78	20.805	21.105	20.76	64062
1781295900	20.51	0.55	2.77	20.255	20.51	20.035	6556
1781209500	19.957999	0.35	1.76	19.508	20.095	19.508	6160
1781123100	19.611999	-0.25	-1.28	20.01	20.01	19.424	16867
1781036700	19.866	0.01	0.04	20.325	20.37	19.739999	10940
1780950300	19.858	0.5	2.60	19.558	19.936	19.23	19167
1780691100	19.354	-1.12	-5.45	19.85	20.309999	19.354	17474
1780604700	20.47	-0.4	-1.92	20.695	20.695	20.274999	10085
1780518300	20.87	-0.18	-0.86	20.895	21.04	20.755	13419
1780431900	21.05	0.17	0.81	20.895	21.07	20.7	56754
1780345500	20.88	0.52	2.53	20.925	21.035	20.63	16814
1780086300	20.364999	-0.21	-1.00	20.585	20.649999	20.364999	25584
1779999900	20.57	0.07	0.37	19.94	20.645	19.94	11018
1779913500	20.495	0.29	1.41	20.434999	20.68	20.295	10348
1779827100	20.21	0.15	0.72	20.1	20.295	19.938	16069
1779740700	20.065	0.61	3.14	19.654	20.075	19.654	3626
1779481500	19.454	0.17	0.90	19.35	19.474	19.265999	103433
1779395100	19.28	0.34	1.81	19.027999	19.292	18.966	7263
1779308700	18.938	0.18	0.94	18.576	18.938	18.382	18834
1779222300	18.762	-0	-0.01	18.63	18.762	18.34	5864
1779135900	18.764	-0.1	-0.51	18.702	19.056	18.7	15132
1778876700	18.86	-0.65	-3.32	19	19.082	18.734	16713
1778790300	19.508	-0.02	-0.12	19.373999	19.508	19.128	6019
1778703900	19.532	0.52	2.75	19.236	19.572	19.186	9639
1778617500	19.01	-0.69	-3.48	19.35	19.35	18.732	24330
1778531100	19.696	0.2	1.01	19.614	19.774	19.39	26261
1778271900	19.5	0.25	1.32	19.116	19.5	19.116	12069
1778185500	19.245999	-0.08	-0.43	19.21	19.578	18.84	27025
1778099100	19.329999	0.47	2.47	18.82	19.329999	18.758	20791
1778012700	18.864	0.39	2.09	18.664	18.978	18.442	30486
1777926300	18.478	0.28	1.53	18.628	18.684	18.422	41766
1777580700	18.2	0.26	1.47	17.928	18.2	17.84	7053
1777494300	17.936	0.09	0.53	18.096	18.14	17.792	20982
1777407900	17.841999	-0.22	-1.23	18.027999	18.052	17.834	7190
1777321500	18.064	-0.04	-0.23	18.084	18.084	17.92	14551
1777062300	18.106	0.57	3.26	18.004	18.106	17.846	39957
1776975900	17.534	-0.6	-3.33	17.942	17.942	17.514	8486
1776889500	18.138	0.28	1.59	17.972	18.138	17.85	16904
1776803100	17.854	0.03	0.19	17.692	18.002	17.692	11604
1776716700	17.82	0.02	0.11	17.834	17.858	17.532	12508
1776457500	17.8	0.29	1.63	17.508	17.928	17.352	11403
1776371100	17.514	0.34	2.00	17.568	17.568	17.372	8583
1776284700	17.17	-0.08	-0.45	17.25	17.462	17.17	9182
1776198300	17.248	0.21	1.22	16.957999	17.248	16.957999	7437
1776111900	17.04	0.15	0.88	16.832	17.04	16.57	25194
1775852700	16.892	-0.02	-0.11	16.974	16.974	16.854	9810
1775766300	16.91	-0.07	-0.42	16.654	16.992	16.64	12804
1775679900	16.982	1.11	7.01	16.559999	17.047999	16.45	13474
1775593500	15.87	-0.04	-0.28	16.17	16.315999	15.866	11670
1775161500	15.914	-0.26	-1.60	15.804	16.07	15.416	19773
1775075100	16.172	0.27	1.71	16.198	16.198	15.986	21876
1774988700	15.9	0.09	0.59	15.732	16.026	15.57	7119
1774902300	15.806	-0.03	-0.20	15.888	15.888	15.698	5137
1774646700	15.838	-0.13	-0.81	16.014	16.015999	15.772	8088
1774560300	15.968	-0.48	-2.89	16.16	16.16	15.964	34653
1774473900	16.443999	0.41	2.57	16.19	16.443999	16.026	21716
1774387500	16.032	-0.11	-0.71	15.896	16.2	15.874	18483
1774301100	16.146	0.4	2.57	15.698	16.245999	15.264	11198
1774041900	15.742	-0.44	-2.72	16.172	16.341999	15.742	19967
1773955500	16.181999	-0.22	-1.33	16.283999	16.388	16.042	19126