UBS Core MSCI Japan UCITS ETF JPY dis (JPNEUA)

JPNEUA
🏛️ ドイツ →
55.05
最終更新: 2025-09-26
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
2025-09-26 55.11 55.21 54.99 55.05 0.0M
2025-09-25 55.21 55.28 55.00 55.20 0.0M
2025-09-24 55.13 55.44 55.13 55.23 0.0M
2025-09-23 55.24 55.30 55.20 55.20 0.0M
2025-09-22 55.22 55.22 55.00 55.14 0.0M
2025-09-19 54.70 55.14 54.68 55.14 0.0M
2025-09-18 55.25 55.49 55.24 55.49 0.0M
2025-09-17 54.94 55.10 54.91 55.05 0.0M
2025-09-16 55.32 55.34 54.96 54.96 0.0M
2025-09-15 55.41 55.41 55.04 55.36 0.1M
2025-09-12 55.23 55.30 55.14 55.14 0.0M
2025-09-11 55.21 55.54 55.21 55.54 0.0M
2025-09-10 55.04 55.19 54.97 55.07 0.0M
2025-09-09 54.64 54.64 54.44 54.60 0.0M
2025-09-08 54.75 55.13 54.68 55.13 0.0M
2025-09-05 54.28 54.42 53.94 54.03 0.0M
2025-09-04 53.89 54.08 53.78 54.08 0.0M
2025-09-03 53.30 53.41 53.25 53.36 0.0M
2025-09-02 53.85 53.85 53.30 53.47 0.0M
2025-09-01 53.79 53.90 53.76 53.89 0.0M
2025-08-29 54.13 54.13 53.57 53.57 0.0M
2025-08-28 54.68 54.75 54.42 54.50 0.0M
2025-08-27 54.06 54.11 53.93 54.11 0.0M
2025-08-26 54.07 54.14 53.95 54.13 0.0M
2025-08-25 54.51 54.51 54.40 54.40 0.0M
2025-08-22 54.54 54.83 54.52 54.77 0.0M
2025-08-21 54.40 54.44 54.18 54.42 0.0M
2025-08-20 54.90 54.90 54.59 54.71 0.0M
2025-08-19 55.00 55.12 55.00 55.01 0.0M
2025-08-18 55.09 55.16 55.08 55.16 0.0M
2025-08-15 55.09 55.09 54.84 54.87 0.0M
2025-08-14 54.16 54.18 54.06 54.15 0.0M
2025-08-13 54.46 54.50 54.20 54.20 0.0M
2025-08-12 53.95 54.33 53.94 54.28 0.0M
2025-08-11 53.65 53.88 53.57 53.87 0.0M
2025-08-08 53.30 53.59 53.28 53.51 0.0M
2025-08-07 52.56 53.00 52.56 52.65 0.0M
2025-08-06 52.43 52.43 52.19 52.24 0.0M
2025-08-05 52.20 52.21 51.85 51.85 0.0M
2025-08-04 51.56 51.92 51.52 51.91 0.1M
2025-08-01 51.79 51.79 50.96 51.16 0.0M
2025-07-31 52.17 52.44 51.64 51.64 0.0M
2025-07-30 51.76 51.86 51.72 51.74 0.0M
2025-07-29 51.53 51.59 51.31 51.31 0.0M
2025-07-28 51.26 51.38 51.21 51.23 0.0M
2025-07-25 52.24 52.24 52.09 52.09 0.0M
2025-07-24 53.24 53.24 52.71 52.73 0.0M
2025-07-23 51.99 52.66 51.95 52.63 0.0M
2025-07-22 50.17 50.42 50.17 50.31 0.0M
2025-07-21 50.27 50.37 50.16 50.35 0.0M
2025-07-18 50.08 50.09 49.94 49.94 0.0M
2025-07-17 50.41 50.48 50.30 50.48 0.0M
2025-07-16 49.79 50.02 49.51 49.51 0.0M
2025-07-15 50.09 50.17 49.92 49.98 0.0M
2025-07-14 50.15 50.15 49.99 50.09 0.0M
2025-07-11 50.23 50.23 49.94 49.98 0.0M
2025-07-10 50.14 50.41 50.13 50.41 0.0M
2025-07-09 50.26 50.46 50.26 50.39 0.0M
2025-07-08 50.35 50.46 50.34 50.44 0.0M
2025-07-07 50.52 50.69 50.48 50.57 0.0M
2025-07-04 50.96 50.96 50.87 50.90 0.0M
2025-07-03 51.07 51.29 51.07 51.28 0.0M
2025-07-02 51.20 51.20 51.04 51.05 0.0M
2025-07-01 51.17 51.36 51.17 51.24 0.0M
2025-06-30 51.88 51.88 51.58 51.58 0.0M
2025-06-27 51.67 51.97 51.65 51.96 0.0M
2025-06-26 50.89 50.98 50.82 50.95 0.0M
2025-06-25 50.58 50.60 50.34 50.34 0.0M
2025-06-24 50.56 50.63 50.45 50.45 0.0M
2025-06-23 49.97 50.19 49.97 50.16 0.0M
2025-06-20 50.61 50.74 50.44 50.49 0.1M
2025-06-19 51.39 51.39 51.03 51.05 0.0M
2025-06-18 51.62 51.72 51.40 51.47 0.0M
2025-06-17 50.94 51.06 50.78 50.90 0.0M
2025-06-16 51.21 51.36 51.06 51.36 0.0M
2025-06-13 50.94 51.34 50.94 51.19 0.0M
2025-06-12 51.49 51.54 51.00 51.38 0.0M
2025-06-11 51.71 51.79 51.57 51.63 0.0M
2025-06-10 51.88 51.93 51.76 51.76 0.0M
2025-06-09 51.97 52.03 51.94 51.95 0.0M
2025-06-06 51.60 52.10 51.60 51.90 0.0M
2025-06-05 51.72 51.75 51.41 51.48 0.0M
2025-06-04 52.26 52.26 51.95 51.95 0.0M
2025-06-03 52.12 52.72 52.08 52.29 0.0M
2025-06-02 52.25 52.52 52.04 52.35 0.0M
2025-05-30 52.67 52.78 52.22 52.22 0.0M
2025-05-29 52.70 52.70 52.12 52.18 0.0M
2025-05-28 52.14 52.28 52.10 52.22 0.0M
2025-05-27 52.39 52.89 52.39 52.89 0.0M
2025-05-26 52.08 52.19 52.05 52.09 0.0M
2025-05-23 51.84 51.84 51.10 51.49 0.0M
2025-05-22 51.50 51.50 51.13 51.48 0.0M
2025-05-21 51.56 51.60 51.35 51.59 0.0M
2025-05-20 51.78 51.91 51.72 51.90 0.0M
2025-05-19 51.64 51.64 51.20 51.54 0.1M
2025-05-16 51.83 52.03 51.82 52.03 0.0M
2025-05-15 51.47 51.75 51.39 51.75 0.0M
2025-05-14 51.74 51.74 51.22 51.22 0.0M
2025-05-13 51.85 51.95 51.64 51.83 0.0M
2025-05-12 51.87 52.48 51.87 52.48 0.0M
2025-05-09 51.48 51.56 51.25 51.25 0.0M
2025-05-08 51.07 51.33 51.02 51.33 0.0M
2025-05-07 51.00 51.00 50.79 50.94 0.0M
2025-05-06 51.17 51.30 50.93 51.25 0.0M
2025-05-05 50.85 51.28 50.85 51.24 0.0M
2025-05-02 50.34 50.74 50.19 50.68 0.0M
2025-04-30 50.35 50.42 49.88 50.28 0.0M
2025-04-29 50.58 50.72 50.43 50.45 0.0M
2025-04-28 49.91 50.31 49.91 50.16 0.0M
2025-04-25 49.64 49.64 49.36 49.53 0.0M
2025-04-24 48.93 49.35 48.75 49.35 0.0M
2025-04-23 48.92 49.46 48.92 49.19 0.0M
2025-04-22 47.97 48.44 47.90 48.38 0.1M
2025-04-17 47.75 48.32 47.62 48.19 0.0M
2025-04-16 47.25 47.76 47.25 47.62 0.1M
2025-04-15 47.47 47.99 47.34 47.97 0.1M
2025-04-14 46.82 47.09 46.80 47.06 0.0M
2025-04-11 46.01 46.01 44.86 45.48 0.0M
2025-04-10 48.15 48.19 45.96 45.96 0.0M
2025-04-09 45.13 45.74 44.25 44.58 0.0M
2025-04-08 46.20 47.26 45.85 46.78 0.0M
2025-04-07 42.96 45.52 42.96 44.98 0.0M
2025-04-04 46.98 46.98 45.33 45.45 0.0M
2025-04-03 48.71 48.71 47.28 47.48 0.0M
2025-04-02 50.33 50.34 49.94 50.09 0.0M
2025-04-01 50.46 50.61 50.30 50.61 0.0M
2025-03-31 50.54 50.80 50.46 50.79 0.0M
2025-03-28 51.53 51.79 51.21 51.21 0.0M
2025-03-27 52.77 52.77 52.47 52.57 0.0M
2025-03-26 52.96 52.96 52.61 52.65 0.0M
2025-03-25 52.55 52.99 52.55 52.97 0.0M
2025-03-24 52.52 52.76 52.52 52.74 0.0M
2025-03-21 52.87 52.89 52.62 52.76 0.0M
2025-03-20 52.78 52.83 52.39 52.58 0.0M
2025-03-19 52.25 52.43 52.23 52.40 0.0M
2025-03-18 51.82 51.99 51.82 51.88 0.0M
2025-03-17 51.88 52.14 51.79 52.09 0.0M
2025-03-14 51.26 51.75 51.24 51.73 0.0M
2025-03-13 51.22 51.25 51.16 51.20 0.0M
2025-03-12 50.72 51.08 50.69 51.08 0.0M
2025-03-11 50.84 50.84 50.00 50.06 0.0M
2025-03-10 51.50 51.50 51.00 51.04 0.0M
2025-03-07 51.64 51.72 51.37 51.37 0.0M
2025-03-06 52.32 52.32 51.74 51.95 0.0M
2025-03-05 52.12 52.12 51.81 51.83 0.0M
2025-03-04 52.87 52.87 51.89 51.98 0.1M
2025-03-03 53.53 53.53 53.31 53.40 0.0M
2025-02-28 52.50 52.76 52.43 52.73 0.0M
2025-02-27 53.58 53.63 53.42 53.63 0.0M
2025-02-26 53.16 53.39 53.01 53.36 0.0M
2025-02-25 53.27 53.35 52.77 52.87 0.0M
2025-02-24 52.83 52.88 52.60 52.76 0.0M
2025-02-21 53.17 53.40 53.17 53.26 0.0M
2025-02-20 53.54 53.61 53.22 53.22 0.0M
2025-02-19 53.52 53.52 53.39 53.45 0.0M
2025-02-18 53.55 53.66 53.55 53.64 0.0M
2025-02-17 53.40 53.57 53.40 53.55 0.0M
2025-02-14 52.91 53.02 52.83 52.83 0.0M
2025-02-13 52.65 53.03 52.65 53.00 0.0M
2025-02-12 52.51 52.65 52.20 52.20 0.0M
2025-02-11 53.29 53.29 53.16 53.26 0.0M
2025-02-10 53.31 53.51 53.27 53.45 0.0M
2025-02-07 53.21 53.40 53.05 53.26 0.0M
2025-02-06 53.27 53.63 53.27 53.63 0.0M
2025-02-05 53.18 53.41 53.18 53.41 0.0M
2025-02-04 52.83 53.09 52.72 53.09 0.0M
2025-02-03 53.12 53.35 53.04 53.35 0.0M
2025-01-31 53.63 53.87 53.59 53.59 0.0M
2025-01-30 53.36 53.54 53.36 53.49 0.0M
2025-01-29 53.09 53.09 52.91 52.91 0.0M
2025-01-28 52.52 52.88 52.52 52.66 0.0M
2025-01-27 52.12 52.16 51.92 52.09 0.0M
2025-01-24 52.50 52.69 52.26 52.69 0.0M
2025-01-23 52.32 52.49 52.31 52.49 0.0M
2025-01-22 52.15 52.29 52.10 52.28 0.0M
2025-01-21 51.96 52.14 51.96 52.14 0.0M
2025-01-20 52.13 52.13 51.85 51.94 0.0M
2025-01-17 51.79 52.03 51.75 51.96 0.0M
2025-01-16 51.90 51.90 51.75 51.77 0.0M
2025-01-15 51.34 51.88 51.34 51.87 0.0M
2025-01-14 51.43 51.43 51.21 51.21 0.0M
2025-01-13 51.33 51.50 51.26 51.47 0.0M
2025-01-10 51.60 51.73 51.49 51.49 0.0M
2025-01-09 52.00 52.16 52.00 52.10 0.0M
2025-01-08 52.50 52.59 52.45 52.55 0.0M
2025-01-07 52.56 52.71 52.56 52.60 0.0M
2025-01-06 52.42 52.71 52.28 52.65 0.1M
2025-01-03 52.39 52.68 52.20 52.68 0.0M
2025-01-02 52.45 53.09 52.43 53.09 0.0M