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
2022-12-30 87.79 87.80 87.58 87.58 0.0M
2022-12-29 87.41 88.03 87.15 88.00 0.0M
2022-12-28 88.50 88.54 87.86 87.86 0.0M
2022-12-27 88.82 88.82 87.84 88.11 0.0M
2022-12-23 87.63 88.00 87.63 87.88 0.0M
2022-12-22 88.30 88.30 87.31 87.48 0.0M
2022-12-21 87.29 88.50 87.29 88.50 0.0M
2022-12-20 86.47 87.19 86.47 87.00 0.0M
2022-12-19 87.50 87.71 87.33 87.33 0.0M
2022-12-16 87.95 87.95 86.94 87.26 0.0M
2022-12-15 89.40 89.40 87.92 87.92 0.0M
2022-12-14 90.49 90.70 90.10 90.70 0.0M
2022-12-13 90.67 91.38 90.56 90.68 0.0M
2022-12-12 89.44 90.04 89.20 89.91 0.0M
2022-12-09 90.04 90.19 89.86 90.04 0.0M
2022-12-08 89.89 90.03 89.89 89.89 0.0M
2022-12-07 90.40 90.40 89.33 89.92 0.0M
2022-12-06 90.96 91.03 89.91 90.05 0.0M
2022-12-05 91.83 91.83 91.19 91.21 0.0M
2022-12-02 92.26 92.26 92.03 92.05 0.0M
2022-12-01 93.67 93.67 92.46 92.50 0.0M
2022-11-30 92.36 92.40 91.61 92.25 0.0M
2022-11-29 92.03 92.25 91.81 91.87 0.0M
2022-11-28 92.77 92.77 91.52 92.26 0.0M
2022-11-25 92.68 93.21 92.68 93.01 0.0M
2022-11-24 92.63 92.80 92.49 92.66 0.0M
2022-11-23 93.00 93.30 92.77 92.84 0.0M
2022-11-22 92.22 93.10 92.22 93.09 0.0M
2022-11-21 91.92 92.22 91.92 92.21 0.0M
2022-11-18 90.58 91.50 90.58 91.50 0.0M
2022-11-17 90.91 90.91 90.09 90.31 0.0M
2022-11-16 91.29 91.29 90.73 90.76 0.0M
2022-11-15 91.03 91.60 90.67 91.59 0.0M
2022-11-14 91.93 92.20 91.69 92.03 0.0M
2022-11-11 92.87 92.93 91.30 91.33 0.1M
2022-11-10 91.14 92.58 91.14 92.58 0.0M
2022-11-09 92.11 92.21 91.82 91.82 0.0M
2022-11-08 91.87 92.51 91.87 92.47 0.0M
2022-11-07 91.69 92.19 91.66 91.83 0.0M
2022-11-04 92.48 92.70 91.23 91.23 0.0M
2022-11-03 92.54 92.77 91.71 92.64 0.0M
2022-11-02 93.28 93.28 92.71 93.02 0.0M
2022-11-01 93.01 93.36 92.94 93.36 0.0M
2022-10-31 92.87 93.32 92.56 92.97 0.0M
2022-10-28 90.28 92.14 90.28 92.04 0.0M
2022-10-27 89.86 90.95 89.86 90.89 0.0M
2022-10-26 89.80 90.23 89.49 90.17 0.0M
2022-10-25 89.90 89.90 89.28 89.54 0.0M
2022-10-24 88.99 89.67 88.58 89.39 0.0M
2022-10-21 87.64 88.20 87.27 88.20 0.0M
2022-10-20 88.20 88.47 87.94 88.10 0.0M
2022-10-19 88.47 88.97 88.23 88.23 0.0M
2022-10-18 88.19 89.02 87.84 87.84 0.0M
2022-10-17 87.38 87.55 87.06 87.55 0.0M
2022-10-14 88.19 88.64 87.10 87.12 0.0M
2022-10-13 86.01 86.72 85.54 86.60 0.0M
2022-10-12 86.49 86.95 86.38 86.50 0.0M
2022-10-11 85.83 86.41 85.70 86.41 0.0M
2022-10-10 86.45 87.26 86.45 86.65 0.0M
2022-10-07 87.76 88.01 86.85 86.85 0.0M
2022-10-06 88.16 88.28 87.81 88.28 0.0M
2022-10-05 87.28 87.83 87.28 87.83 0.0M
2022-10-04 86.90 87.56 86.86 87.51 0.0M
2022-10-03 84.90 86.32 84.74 86.20 0.0M
2022-09-30 85.79 86.38 85.50 85.90 0.0M
2022-09-29 87.57 87.57 85.57 85.66 0.0M
2022-09-28 87.10 87.68 86.71 87.68 0.0M
2022-09-27 87.72 88.11 87.37 87.37 0.0M
2022-09-26 87.51 88.00 87.50 87.61 0.0M
2022-09-23 88.20 88.20 87.32 87.32 0.0M
2022-09-22 88.24 88.71 88.03 88.29 0.0M
2022-09-21 89.17 90.33 89.17 90.21 0.0M
2022-09-20 89.66 89.75 88.54 88.54 0.0M
2022-09-19 89.11 89.29 88.60 88.94 0.0M
2022-09-16 89.28 89.43 88.71 88.71 0.0M
2022-09-15 90.83 90.83 90.00 90.21 0.0M
2022-09-14 90.78 90.78 90.40 90.40 0.0M
2022-09-13 92.46 92.50 91.24 91.36 0.0M
2022-09-12 91.26 92.42 91.06 92.42 0.0M
2022-09-09 91.28 92.18 91.25 92.08 0.0M
2022-09-08 90.93 91.85 90.66 91.85 0.0M
2022-09-07 90.13 90.63 90.13 90.63 0.1M
2022-09-06 90.46 90.97 90.35 90.78 0.0M
2022-09-05 91.11 91.11 90.65 90.81 0.0M
2022-09-02 90.76 91.39 90.52 91.39 0.0M
2022-09-01 89.81 90.53 89.30 90.53 0.0M
2022-08-31 91.14 91.14 90.08 90.24 0.0M
2022-08-30 92.08 92.33 90.88 90.89 0.0M
2022-08-29 92.48 92.48 91.45 92.04 0.0M
2022-08-26 95.04 95.04 93.07 93.30 0.0M
2022-08-25 94.39 94.48 94.08 94.35 0.0M
2022-08-24 93.75 94.05 93.49 93.95 0.0M
2022-08-23 94.37 94.50 93.66 93.69 0.0M
2022-08-22 94.67 94.67 94.05 94.64 0.1M
2022-08-19 94.78 94.94 94.41 94.70 0.1M
2022-08-18 93.93 94.59 93.87 94.59 0.0M
2022-08-17 94.65 94.65 93.67 93.85 0.0M
2022-08-16 94.24 94.52 94.00 94.47 0.0M
2022-08-15 93.16 93.46 92.89 93.43 0.1M
2022-08-12 91.59 92.57 91.59 92.57 0.0M
2022-08-11 91.25 91.72 91.00 91.56 0.0M
2022-08-10 90.41 90.74 90.37 90.66 0.0M
2022-08-09 90.71 90.71 90.23 90.47 0.0M
2022-08-08 91.02 91.10 90.65 90.77 0.0M
2022-08-05 90.00 90.53 89.80 90.40 0.0M
2022-08-04 90.92 91.11 90.28 90.34 0.0M
2022-08-03 90.39 91.00 90.39 91.00 0.0M
2022-08-02 89.89 90.56 89.88 90.53 0.0M
2022-08-01 90.81 90.81 89.97 90.10 0.0M
2022-07-29 90.76 91.70 90.76 91.38 0.0M
2022-07-28 90.17 90.92 90.17 90.92 0.0M
2022-07-27 89.79 89.99 89.60 89.86 0.0M
2022-07-26 89.16 89.99 89.00 89.70 0.0M
2022-07-25 88.88 89.36 88.50 89.36 0.1M
2022-07-22 88.95 89.58 88.90 88.92 0.0M
2022-07-21 88.78 88.78 88.03 88.57 0.0M
2022-07-20 88.47 88.98 88.12 88.85 0.0M
2022-07-19 87.38 88.10 86.69 88.10 0.0M
2022-07-18 88.50 88.83 87.99 88.17 0.0M
2022-07-15 87.10 88.20 87.10 88.19 0.0M
2022-07-14 87.63 87.63 86.37 86.51 0.0M
2022-07-13 88.53 88.60 87.22 87.33 0.0M
2022-07-12 88.55 88.97 88.21 88.96 0.1M
2022-07-11 88.07 88.73 87.80 88.54 0.0M
2022-07-08 88.27 88.69 88.18 88.49 0.0M
2022-07-07 87.43 88.38 87.43 88.36 0.0M
2022-07-06 86.66 87.34 86.45 86.93 0.0M
2022-07-05 86.10 86.85 85.13 85.23 0.0M
2022-07-04 85.90 85.94 85.65 85.94 0.0M
2022-07-01 84.00 85.88 84.00 85.32 0.0M
2022-06-30 84.55 84.91 84.41 84.65 0.1M
2022-06-29 85.10 85.53 84.96 85.24 0.0M
2022-06-28 85.84 86.87 85.84 86.02 0.0M
2022-06-27 85.49 85.98 85.21 85.59 0.0M
2022-06-24 83.88 85.30 83.88 85.30 0.0M
2022-06-23 82.79 84.10 82.79 83.31 0.0M
2022-06-22 82.70 83.22 82.20 83.22 0.0M
2022-06-21 82.47 83.06 82.47 83.06 0.0M
2022-06-20 81.85 82.33 81.85 82.33 0.0M
2022-06-17 82.63 82.81 81.72 82.00 0.0M
2022-06-16 84.67 84.67 81.90 82.20 0.0M
2022-06-15 84.50 85.57 84.24 84.96 0.1M
2022-06-14 85.91 85.91 84.90 84.90 0.0M
2022-06-13 86.44 86.44 85.66 85.66 0.0M
2022-06-10 88.31 88.50 87.30 87.30 0.0M
2022-06-09 89.44 89.81 89.31 89.33 0.0M
2022-06-08 90.61 90.61 89.75 90.12 0.0M
2022-06-07 89.62 90.15 89.46 89.99 0.0M
2022-06-06 90.37 90.55 89.98 90.25 0.0M
2022-06-03 90.23 90.30 89.62 89.69 0.0M
2022-06-02 89.83 90.00 89.14 89.30 0.0M
2022-06-01 90.35 90.69 89.62 89.62 0.0M
2022-05-31 90.57 90.76 90.00 90.00 0.0M
2022-05-30 91.16 91.16 90.82 90.82 0.0M
2022-05-27 89.31 90.40 89.31 90.40 0.0M
2022-05-26 88.54 89.58 88.54 89.40 0.0M
2022-05-25 88.17 88.52 87.70 88.12 0.0M
2022-05-24 86.76 87.01 86.06 86.06 0.0M
2022-05-23 87.64 87.86 87.14 87.86 0.0M
2022-05-20 87.10 87.63 86.45 86.45 0.0M
2022-05-19 88.10 88.10 86.09 86.67 0.1M
2022-05-18 90.83 91.03 89.04 89.14 0.0M
2022-05-17 90.48 91.00 90.29 90.47 0.0M
2022-05-16 89.82 90.45 89.82 90.27 0.0M
2022-05-13 89.58 90.68 89.58 90.48 0.0M
2022-05-12 87.76 89.01 87.76 88.68 0.0M
2022-05-11 88.51 89.48 88.14 89.36 0.0M
2022-05-10 89.21 89.57 88.14 88.16 0.0M
2022-05-09 90.36 90.36 89.10 89.10 0.0M
2022-05-06 91.23 91.23 89.55 90.13 0.0M
2022-05-05 92.58 92.58 91.44 91.44 0.0M
2022-05-04 91.11 91.26 90.68 90.68 0.0M
2022-05-03 90.49 91.44 90.02 91.44 0.0M
2022-05-02 90.49 90.59 90.10 90.18 0.0M
2022-04-29 92.95 92.95 91.49 91.86 0.0M
2022-04-28 92.26 92.80 91.75 92.05 0.0M
2022-04-27 90.96 91.89 90.96 91.88 0.0M
2022-04-26 91.46 91.75 91.27 91.27 0.0M
2022-04-25 90.62 90.73 89.95 90.15 0.0M
2022-04-22 93.04 93.16 91.92 91.92 0.0M
2022-04-21 93.66 94.48 93.66 94.09 0.0M
2022-04-20 93.22 94.04 93.10 94.04 0.0M
2022-04-19 92.69 93.33 92.31 93.22 0.0M
2022-04-14 91.97 93.14 91.79 92.99 0.0M
2022-04-13 92.42 92.45 91.88 92.03 0.0M
2022-04-12 91.68 92.73 91.68 92.66 0.0M
2022-04-11 92.40 92.49 92.15 92.33 0.0M
2022-04-08 92.54 92.95 92.45 92.91 0.0M
2022-04-07 91.32 91.68 90.94 91.10 0.0M
2022-04-06 91.49 91.49 90.59 91.14 0.0M
2022-04-05 91.28 91.92 91.08 91.92 0.0M
2022-04-04 90.98 91.17 90.63 90.89 0.0M
2022-04-01 90.65 91.06 90.50 90.50 0.0M
2022-03-31 91.16 91.32 90.98 91.17 0.0M
2022-03-30 91.46 91.47 91.05 91.05 0.0M
2022-03-29 91.77 91.99 91.00 91.30 0.0M
2022-03-28 91.95 92.06 91.36 91.38 0.0M
2022-03-25 90.80 91.49 90.67 91.36 0.0M
2022-03-24 90.56 90.75 90.34 90.51 0.0M
2022-03-23 90.83 90.98 90.27 90.27 0.0M
2022-03-22 90.68 90.80 90.58 90.70 0.0M
2022-03-21 89.86 90.30 89.84 90.11 0.0M
2022-03-18 89.13 89.51 89.05 89.31 0.0M
2022-03-17 88.69 88.77 88.48 88.75 0.0M
2022-03-16 88.61 88.92 88.45 88.75 0.0M
2022-03-15 86.27 87.99 86.05 87.99 0.0M
2022-03-14 87.72 88.02 87.16 87.16 0.0M
2022-03-11 87.54 88.23 87.41 88.02 0.0M
2022-03-10 86.88 87.14 86.46 86.46 0.0M
2022-03-09 87.44 87.69 87.00 87.15 0.0M
2022-03-08 87.61 88.35 87.39 87.52 0.0M
2022-03-07 88.87 89.44 88.23 88.99 0.0M
2022-03-04 88.58 88.89 88.25 88.58 0.0M
2022-03-03 88.14 88.70 88.04 88.23 0.0M
2022-03-02 86.31 87.87 86.31 87.83 0.0M
2022-03-01 86.89 87.05 86.22 86.26 0.0M
2022-02-28 85.93 86.60 85.93 86.60 0.0M
2022-02-25 84.32 86.24 84.22 86.24 0.0M
2022-02-24 83.09 84.00 83.05 83.65 0.0M
2022-02-23 85.38 85.47 84.75 84.80 0.0M
2022-02-22 85.29 85.82 84.96 85.31 0.0M
2022-02-21 86.17 86.18 85.14 85.14 0.0M
2022-02-18 86.12 86.23 85.70 85.77 0.0M
2022-02-17 86.82 86.82 86.06 86.07 0.0M
2022-02-16 86.60 86.85 86.50 86.55 0.0M
2022-02-15 86.31 87.06 86.31 86.89 0.0M
2022-02-14 86.85 86.99 86.03 86.19 0.0M
2022-02-11 87.26 87.80 86.98 87.33 0.0M
2022-02-10 88.33 88.39 87.70 87.70 0.0M
2022-02-09 87.78 88.21 87.78 88.20 0.0M
2022-02-08 87.06 87.45 86.88 87.45 0.0M
2022-02-07 86.77 86.84 86.43 86.83 0.0M
2022-02-04 87.25 87.32 86.14 86.44 0.0M
2022-02-03 88.96 89.04 87.62 87.62 0.0M
2022-02-02 88.11 88.45 88.11 88.45 0.0M
2022-02-01 87.82 88.08 87.52 88.03 0.0M
2022-01-31 88.38 88.38 88.00 88.24 0.0M
2022-01-28 87.71 87.71 86.59 87.25 0.0M
2022-01-27 86.62 89.14 86.62 88.75 0.0M
2022-01-26 87.23 88.32 87.23 87.89 0.0M
2022-01-25 86.50 87.14 85.89 86.16 0.0M
2022-01-24 87.47 87.60 85.25 85.37 0.0M
2022-01-21 88.00 88.09 87.22 87.99 0.0M
2022-01-20 88.85 89.69 88.66 89.67 0.0M
2022-01-19 89.21 89.86 89.21 89.31 0.0M
2022-01-18 90.22 90.27 89.32 89.57 0.0M
2022-01-17 90.25 90.64 90.25 90.59 0.0M
2022-01-14 90.05 90.38 89.55 89.66 0.0M
2022-01-13 90.19 90.73 90.19 90.73 0.0M
2022-01-12 91.21 91.30 90.51 90.63 0.0M
2022-01-11 90.81 91.03 90.28 90.42 0.0M
2022-01-10 91.14 91.20 90.00 90.11 0.0M
2022-01-07 91.13 91.24 90.61 90.77 0.0M
2022-01-06 91.17 91.40 90.85 91.09 0.0M
2022-01-05 91.70 92.04 91.69 92.02 0.1M
2022-01-04 91.04 91.89 90.99 91.89 0.0M
2022-01-03 90.45 90.78 90.25 90.35 0.0M