UBS MSCI USA Value UCITS ETF USD dis (UBU5)

UBU5
🏛️ ドイツ →
104.16
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-03 103.98 104.18 103.76 104.16 0.0M
2025-10-02 103.60 103.92 103.48 103.64 0.0M
2025-10-01 102.56 103.56 102.56 103.56 0.0M
2025-09-30 103.10 103.30 102.88 102.88 0.0M
2025-09-29 103.58 103.80 103.12 103.12 0.0M
2025-09-26 103.16 103.50 103.14 103.28 0.0M
2025-09-25 103.02 103.14 102.82 103.14 0.0M
2025-09-24 102.84 103.44 102.84 103.22 0.0M
2025-09-23 102.70 103.08 102.60 103.08 0.0M
2025-09-22 102.96 102.96 102.46 102.86 0.0M
2025-09-19 102.90 103.34 102.78 102.82 0.0M
2025-09-18 102.48 103.10 102.38 102.96 0.0M
2025-09-17 101.42 102.06 101.42 102.06 0.0M
2025-09-16 101.90 102.10 101.24 101.24 0.0M
2025-09-15 102.60 102.74 102.14 102.14 0.0M
2025-09-12 102.74 103.12 102.62 102.62 0.0M
2025-09-11 102.38 102.96 102.36 102.96 0.0M
2025-09-10 102.12 102.12 101.84 101.86 0.0M
2025-09-09 101.12 101.54 101.12 101.54 0.0M
2025-09-08 101.54 101.54 100.76 101.08 0.0M
2025-09-05 102.20 102.20 101.16 101.16 0.0M
2025-09-04 101.58 102.04 101.52 102.04 0.0M
2025-09-03 101.80 101.88 101.10 101.10 0.0M
2025-09-02 102.06 102.22 101.42 101.42 0.0M
2025-09-01 101.92 102.20 101.88 102.20 0.0M
2025-08-29 102.36 102.36 101.88 101.88 0.0M
2025-08-28 102.86 102.92 102.10 102.10 0.0M
2025-08-27 102.52 103.04 102.52 102.80 0.0M
2025-08-26 102.16 102.16 101.86 101.86 0.0M
2025-08-25 102.18 102.26 101.90 101.96 0.0M
2025-08-22 101.86 102.48 101.86 102.30 0.0M
2025-08-21 101.78 101.78 101.24 101.76 0.0M
2025-08-20 101.50 101.50 101.28 101.40 0.0M
2025-08-19 100.80 101.52 100.74 101.38 0.0M
2025-08-18 100.86 101.10 100.86 101.02 0.0M
2025-08-15 101.56 101.56 100.86 100.90 0.0M
2025-08-14 101.24 101.44 100.92 101.26 0.0M
2025-08-13 100.58 100.88 100.58 100.74 0.0M
2025-08-12 100.24 100.50 100.10 100.50 0.0M
2025-08-11 100.18 100.38 100.10 100.10 0.0M
2025-08-08 99.60 99.90 99.53 99.70 0.0M
2025-08-07 99.48 100.22 99.32 99.32 0.0M
2025-08-06 100.60 100.60 99.90 99.91 0.0M
2025-08-05 100.78 100.82 99.95 99.95 0.0M
2025-08-04 99.55 100.28 99.49 100.26 0.0M
2025-08-01 101.46 101.46 99.19 99.28 0.0M
2025-07-31 101.96 102.90 101.96 102.24 0.0M
2025-07-30 101.54 102.36 101.44 101.96 0.0M
2025-07-29 101.68 101.94 101.50 101.60 0.0M
2025-07-28 100.90 101.34 100.90 101.24 0.0M
2025-07-25 100.96 101.20 100.84 100.92 0.0M
2025-07-24 100.96 101.10 100.84 100.98 0.0M
2025-07-23 100.56 100.96 100.56 100.96 0.0M
2025-07-22 100.16 100.42 100.04 100.18 0.0M
2025-07-21 100.80 100.80 100.56 100.56 0.0M
2025-07-18 101.20 101.20 100.54 100.54 0.0M
2025-07-17 100.64 100.88 100.32 100.82 0.0M
2025-07-16 99.75 100.54 98.65 98.65 0.0M
2025-07-15 100.76 100.88 100.44 100.52 0.0M
2025-07-14 100.22 100.50 100.18 100.50 0.0M
2025-07-11 101.08 101.08 100.34 100.42 0.0M
2025-07-10 100.10 101.54 100.10 101.54 0.0M
2025-07-09 100.30 100.58 100.16 100.28 0.0M
2025-07-08 100.00 100.54 99.99 100.54 0.0M
2025-07-07 100.38 100.82 100.38 100.38 0.0M
2025-07-04 100.04 100.04 99.88 99.94 0.0M
2025-07-03 99.98 100.66 99.81 100.66 0.0M
2025-07-02 100.18 100.36 99.65 99.83 0.0M
2025-07-01 99.02 99.81 98.56 99.81 0.0M
2025-06-30 99.16 99.34 99.12 99.12 0.0M
2025-06-27 98.86 99.19 98.77 99.10 0.0M
2025-06-26 98.19 98.65 98.12 98.59 0.0M
2025-06-25 99.38 99.46 98.65 98.65 0.0M
2025-06-24 99.10 99.11 98.82 99.00 0.0M
2025-06-23 98.39 98.95 98.33 98.33 0.0M
2025-06-20 98.17 98.92 98.03 98.66 0.0M
2025-06-19 98.68 98.68 98.03 98.15 0.0M
2025-06-18 98.45 98.85 98.36 98.67 0.0M
2025-06-17 98.31 98.71 98.20 98.71 0.0M
2025-06-16 98.44 98.81 98.24 98.59 0.0M
2025-06-13 98.09 98.85 97.95 98.65 0.0M
2025-06-12 98.79 98.79 97.89 98.55 0.0M
2025-06-11 99.83 99.83 99.38 99.38 0.0M
2025-06-10 99.52 99.87 99.29 99.78 0.0M
2025-06-09 99.20 99.43 99.20 99.37 0.0M
2025-06-06 98.63 99.71 98.52 99.34 0.0M
2025-06-05 98.50 98.67 97.54 98.40 0.0M
2025-06-04 98.94 99.13 98.66 98.71 0.0M
2025-06-03 97.74 98.68 97.50 98.68 0.0M
2025-06-02 97.58 97.63 97.00 97.25 0.0M
2025-05-30 98.23 98.41 97.75 98.09 0.0M
2025-05-29 99.36 99.62 97.70 97.70 0.0M
2025-05-28 98.90 99.10 98.55 98.55 0.0M
2025-05-27 97.93 98.43 97.58 98.43 0.0M
2025-05-26 97.67 98.03 97.62 97.80 0.0M
2025-05-23 97.88 97.88 96.61 97.09 0.0M
2025-05-22 98.22 98.36 97.61 97.99 0.0M
2025-05-21 99.59 99.59 98.98 99.08 0.0M
2025-05-20 100.46 100.90 100.46 100.74 0.0M
2025-05-19 100.28 100.56 99.67 100.46 0.0M
2025-05-16 100.06 100.96 100.06 100.96 0.0M
2025-05-15 98.65 99.83 98.65 99.83 0.0M
2025-05-14 99.75 99.75 99.05 99.28 0.0M
2025-05-13 100.64 100.80 100.26 100.38 0.0M
2025-05-12 99.97 100.90 99.97 100.58 0.0M
2025-05-09 97.84 98.10 97.38 97.71 0.0M
2025-05-08 97.51 97.98 97.18 97.98 0.0M
2025-05-07 96.08 96.53 96.04 96.53 0.0M
2025-05-06 96.64 96.64 95.92 96.40 0.0M
2025-05-05 96.59 96.99 96.41 96.99 0.0M
2025-05-02 96.76 97.08 96.37 96.79 0.0M
2025-04-30 95.26 95.67 94.26 95.32 0.0M
2025-04-29 94.78 95.17 94.41 94.81 0.0M
2025-04-28 94.71 95.25 94.53 94.53 0.0M
2025-04-25 95.33 95.33 94.10 94.10 0.0M
2025-04-24 93.78 94.71 93.51 94.59 0.0M
2025-04-23 94.13 95.56 94.06 94.28 0.0M
2025-04-22 91.10 92.09 90.86 92.02 0.0M
2025-04-17 93.41 93.47 92.65 93.20 0.0M
2025-04-16 93.58 94.46 93.36 94.26 0.0M
2025-04-15 94.66 95.24 94.38 94.97 0.0M
2025-04-14 93.01 94.76 93.01 94.15 0.0M
2025-04-11 92.65 92.65 90.82 91.52 0.0M
2025-04-10 97.38 97.38 92.65 92.65 0.0M
2025-04-09 90.81 91.25 89.00 90.07 0.0M
2025-04-08 94.19 96.23 94.19 94.95 0.0M
2025-04-07 90.44 95.06 89.43 92.60 0.0M
2025-04-04 98.20 98.78 95.23 95.23 0.0M
2025-04-03 100.78 101.26 98.71 99.36 0.0M
2025-04-02 104.38 104.38 103.58 104.22 0.0M
2025-04-01 104.48 104.48 103.42 104.38 0.0M
2025-03-31 102.76 103.98 102.62 103.82 0.0M
2025-03-28 104.60 105.00 103.16 103.34 0.0M
2025-03-27 105.40 105.40 104.42 104.84 0.0M
2025-03-26 104.76 105.58 104.60 105.06 0.0M
2025-03-25 104.90 105.10 104.62 104.62 0.0M
2025-03-24 104.06 105.12 104.00 104.94 0.0M
2025-03-21 103.76 103.78 103.06 103.32 0.0M
2025-03-20 103.88 104.50 103.64 103.96 0.0M
2025-03-19 102.88 103.64 102.84 103.48 0.0M
2025-03-18 102.84 103.22 102.44 102.56 0.0M
2025-03-17 101.60 102.94 101.50 102.76 0.0M
2025-03-14 101.24 102.12 100.72 101.82 0.0M
2025-03-13 101.06 101.80 100.96 101.00 0.0M
2025-03-12 101.76 102.32 100.56 101.16 0.0M
2025-03-11 103.50 103.66 101.22 101.40 0.0M
2025-03-10 104.50 104.56 103.54 104.40 0.0M
2025-03-07 104.34 104.34 103.32 103.68 0.0M
2025-03-06 104.78 104.78 103.76 104.42 0.0M
2025-03-05 106.00 106.22 104.24 104.28 0.0M
2025-03-04 109.64 109.64 107.16 107.20 0.0M
2025-03-03 111.46 111.48 110.40 110.40 0.0M
2025-02-28 110.24 110.46 109.98 110.24 0.0M
2025-02-27 109.84 110.82 109.70 110.76 0.0M
2025-02-26 109.84 110.16 109.66 109.66 0.0M
2025-02-25 110.00 110.10 109.04 109.04 0.0M
2025-02-24 109.80 110.36 109.74 110.24 0.0M
2025-02-21 110.58 111.00 110.02 110.46 0.0M
2025-02-20 111.24 111.36 110.24 110.24 0.0M
2025-02-19 110.98 111.86 110.70 111.38 0.0M
2025-02-18 110.34 110.64 110.18 110.42 0.0M
2025-02-17 109.86 110.26 109.86 110.18 0.0M
2025-02-14 110.40 110.40 109.98 110.00 0.0M
2025-02-13 110.10 110.72 109.86 110.16 0.0M
2025-02-12 110.96 111.22 110.16 110.16 0.0M
2025-02-11 111.14 111.16 110.72 110.92 0.0M
2025-02-10 111.02 111.54 110.82 110.90 0.0M
2025-02-07 110.82 111.00 110.64 110.86 0.0M
2025-02-06 111.20 111.52 110.88 110.96 0.0M
2025-02-05 111.20 111.44 111.18 111.44 0.0M
2025-02-04 112.14 112.14 111.40 111.74 0.0M
2025-02-03 112.20 112.44 111.52 112.44 0.1M
2025-01-31 112.34 112.76 112.34 112.52 0.0M
2025-01-30 111.78 112.30 111.74 111.98 0.0M
2025-01-29 111.46 111.92 111.28 111.92 0.0M
2025-01-28 111.70 112.28 111.32 111.32 0.0M
2025-01-27 110.72 110.72 110.22 110.70 0.0M
2025-01-24 110.98 110.98 110.34 110.50 0.0M
2025-01-23 111.00 111.12 110.76 111.10 0.0M
2025-01-22 111.16 111.26 110.78 110.98 0.0M
2025-01-21 110.92 111.44 110.84 111.38 0.0M
2025-01-20 111.26 111.32 110.66 110.66 0.0M
2025-01-17 110.92 111.46 110.90 111.46 0.0M
2025-01-16 110.04 110.32 110.04 110.28 0.0M
2025-01-15 108.64 109.92 108.64 109.82 0.0M
2025-01-14 108.54 108.68 108.24 108.24 0.0M
2025-01-13 107.64 108.44 107.18 108.32 0.0M
2025-01-10 108.58 108.58 107.72 107.72 0.0M
2025-01-09 108.36 108.52 108.14 108.44 0.0M
2025-01-08 108.14 108.32 107.70 108.14 0.0M
2025-01-07 107.20 108.04 107.20 108.04 0.0M
2025-01-06 108.36 108.36 107.86 108.36 0.0M
2025-01-03 108.12 108.58 107.92 108.46 0.0M
2025-01-02 107.86 108.90 107.86 108.90 0.0M