UBS Factor MSCI USA Quality Screened UCITS ETF hEUR acc

UQLTE
🏛️ ドイツ →
46.96
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
2021-12-30 36.13 36.33 36.13 36.19 0.0M
2021-12-29 36.12 36.12 35.92 36.04 0.0M
2021-12-28 36.11 36.25 36.08 36.08 0.0M
2021-12-27 35.77 35.93 35.61 35.93 0.0M
2021-12-23 35.34 35.59 35.12 35.59 0.0M
2021-12-22 34.90 35.18 34.90 35.18 0.0M
2021-12-21 34.52 34.65 34.48 34.58 0.0M
2021-12-20 34.23 34.49 34.06 34.06 0.0M
2021-12-17 35.09 35.09 34.89 34.89 0.0M
2021-12-16 35.81 35.89 35.36 35.38 0.0M
2021-12-15 34.80 34.99 34.74 34.74 0.0M
2021-12-14 35.25 35.25 34.60 34.60 0.0M
2021-12-13 35.52 35.55 35.27 35.27 0.0M
2021-12-10 35.14 35.20 35.14 35.18 0.0M
2021-12-09 35.39 35.41 35.31 35.41 0.0M
2021-12-08 35.39 35.41 35.14 35.25 0.0M
2021-12-07 34.71 35.50 34.71 35.26 0.0M
2021-12-06 34.29 34.29 34.09 34.21 0.0M
2021-12-03 34.49 34.49 34.04 34.04 0.0M
2021-12-02 34.30 34.30 34.15 34.25 0.0M
2021-12-01 34.99 35.07 34.98 35.07 0.0M
2021-11-30 34.88 34.92 34.59 34.64 0.0M
2021-11-29 34.95 35.16 34.63 35.08 0.0M
2021-11-26 35.00 35.00 34.72 34.72 0.0M
2021-11-25 35.53 35.53 35.28 35.51 0.0M
2021-11-24 35.21 35.23 35.04 35.23 0.0M
2021-11-23 35.14 35.15 35.00 35.00 0.0M
2021-11-22 35.58 35.88 35.58 35.67 0.0M
2021-11-19 35.68 35.76 35.59 35.76 0.0M
2021-11-18 35.48 35.59 35.43 35.52 0.0M
2021-11-17 35.69 35.69 35.50 35.50 0.0M
2021-11-16 35.52 35.76 35.49 35.76 0.0M
2021-11-15 35.55 35.64 35.55 35.60 0.0M
2021-11-12 35.15 35.56 35.15 35.56 0.0M
2021-11-11 35.14 35.26 35.14 35.16 0.0M
2021-11-10 35.58 35.58 35.24 35.34 0.0M
2021-11-09 35.48 35.60 35.42 35.42 0.0M
2021-11-08 35.43 35.53 35.29 35.53 0.0M
2021-11-05 35.40 35.50 35.40 35.50 0.0M
2021-11-04 34.93 35.27 34.93 35.27 0.0M
2021-11-03 34.74 34.76 34.67 34.67 0.0M
2021-11-02 34.52 34.80 34.52 34.76 0.0M
2021-11-01 34.66 34.68 34.53 34.53 0.0M
2021-10-29 34.13 34.50 34.13 34.50 0.0M
2021-10-28 34.02 34.32 34.02 34.25 0.0M
2021-10-27 34.19 34.19 34.11 34.12 0.0M
2021-10-26 34.34 34.37 34.29 34.29 0.0M
2021-10-25 34.08 34.19 34.04 34.19 0.0M
2021-10-22 34.16 34.16 33.94 33.94 0.0M
2021-10-21 33.86 34.00 33.86 33.94 0.0M
2021-10-20 34.09 34.11 34.00 34.00 0.0M
2021-10-19 33.71 33.93 33.71 33.93 0.0M
2021-10-18 33.34 33.51 33.31 33.51 0.0M
2021-10-15 33.31 33.38 33.30 33.38 0.0M
2021-10-14 32.76 33.15 32.76 33.09 0.0M
2021-10-13 32.34 32.51 32.34 32.36 0.0M
2021-10-12 32.31 32.57 32.31 32.46 0.0M
2021-10-11 32.64 32.91 32.57 32.91 0.0M
2021-10-08 32.89 32.89 32.83 32.83 0.0M
2021-10-07 32.90 33.06 32.68 33.06 0.0M
2021-10-06 32.20 32.24 31.86 32.18 0.0M
2021-10-05 32.16 32.53 32.07 32.53 0.0M
2021-10-04 32.49 32.50 31.86 31.86 0.0M
2021-10-01 32.13 32.52 32.13 32.43 0.0M
2021-09-30 32.94 32.97 32.67 32.67 0.0M
2021-09-29 32.89 32.89 32.77 32.77 0.0M
2021-09-28 33.38 33.38 32.77 32.77 0.0M
2021-09-27 34.01 34.01 33.50 33.57 0.0M
2021-09-24 33.72 33.72 33.65 33.69 0.0M
2021-09-23 33.56 33.82 33.56 33.80 0.0M
2021-09-22 33.42 33.42 33.33 33.41 0.0M
2021-09-21 33.42 33.47 33.40 33.40 0.0M
2021-09-20 33.61 33.61 33.23 33.23 0.0M
2021-09-17 34.20 34.20 33.77 33.77 0.0M
2021-09-16 34.16 34.18 33.90 33.96 0.0M
2021-09-15 34.05 34.05 34.00 34.00 0.0M
2021-09-14 34.05 34.08 34.05 34.08 0.0M
2021-09-13 34.25 34.30 33.99 33.99 0.0M
2021-09-10 34.39 34.43 34.28 34.28 0.0M
2021-09-09 34.36 34.55 34.34 34.46 0.0M
2021-09-08 34.56 34.56 34.45 34.45 0.0M
2021-09-07 34.81 34.81 34.56 34.56 0.0M
2021-09-06 34.97 34.98 34.83 34.88 0.0M
2021-09-03 34.74 34.78 34.73 34.78 0.0M
2021-09-02 34.71 34.74 34.69 34.69 0.0M
2021-09-01 34.95 34.95 34.70 34.70 0.0M
2021-08-31 34.94 34.94 34.73 34.73 0.0M
2021-08-30 34.60 34.81 34.60 34.81 0.0M
2021-08-27 34.35 34.54 34.35 34.54 0.0M
2021-08-26 34.45 34.47 34.32 34.32 0.0M
2021-08-25 34.49 34.54 34.49 34.54 0.0M
2021-08-24 34.59 34.59 34.49 34.49 0.0M
2021-08-23 34.32 34.58 34.30 34.56 0.0M
2021-08-20 33.96 34.14 33.72 34.14 0.0M
2021-08-19 33.34 33.86 33.34 33.86 0.0M
2021-08-18 34.04 34.04 33.92 33.92 0.0M
2021-08-17 34.12 34.17 34.01 34.01 0.0M
2021-08-16 33.92 33.98 33.92 33.98 0.0M
2021-08-13 33.89 33.94 33.89 33.94 0.0M
2021-08-12 33.77 33.82 33.77 33.82 0.0M
2021-08-11 33.82 33.82 33.75 33.75 0.0M
2021-08-10 33.92 34.06 33.79 33.79 0.0M
2021-08-09 33.90 34.04 33.90 33.94 0.0M
2021-08-06 34.00 34.02 33.96 33.96 0.0M
2021-08-05 33.97 33.97 33.88 33.91 0.0M
2021-08-04 33.77 33.78 33.74 33.74 0.0M
2021-08-03 33.65 33.65 33.44 33.56 0.0M
2021-08-02 33.89 33.89 33.78 33.80 0.0M
2021-07-30 33.52 33.70 33.52 33.59 0.0M
2021-07-29 33.65 33.71 33.60 33.71 0.0M
2021-07-28 33.64 33.72 33.64 33.72 0.0M
2021-07-27 33.76 33.83 33.47 33.47 0.0M
2021-07-26 33.78 33.82 33.62 33.82 0.0M
2021-07-23 33.52 33.81 33.52 33.81 0.0M
2021-07-22 33.31 33.38 33.30 33.33 0.0M
2021-07-21 33.17 33.19 33.10 33.18 0.0M
2021-07-20 32.89 32.91 32.54 32.91 0.0M
2021-07-19 32.85 32.85 32.62 32.62 0.0M
2021-07-16 33.04 33.15 33.04 33.05 0.0M
2021-07-15 33.33 33.33 33.16 33.16 0.0M
2021-07-14 33.24 33.33 33.24 33.33 0.0M
2021-07-13 33.22 33.41 33.22 33.41 0.0M
2021-07-12 33.12 33.21 33.11 33.21 0.0M
2021-07-09 32.95 33.12 32.95 33.12 0.0M
2021-07-08 33.00 33.00 32.75 32.78 0.0M
2021-07-07 33.04 33.08 33.04 33.06 0.0M
2021-07-06 32.97 33.09 32.89 32.90 0.0M
2021-07-05 32.95 33.07 32.95 33.02 0.0M
2021-07-02 32.63 32.87 32.58 32.85 0.0M
2021-07-01 32.56 32.66 32.48 32.52 0.0M
2021-06-30 32.58 32.58 32.51 32.51 0.0M
2021-06-29 32.44 32.58 32.44 32.51 0.0M
2021-06-28 32.27 32.36 32.27 32.36 0.0M
2021-06-25 32.18 32.24 32.12 32.24 0.0M
2021-06-24 32.01 32.16 32.01 32.16 0.0M
2021-06-23 32.11 32.11 31.97 31.97 0.0M
2021-06-22 31.82 31.96 31.79 31.96 0.0M
2021-06-21 31.45 31.79 31.45 31.79 0.0M
2021-06-18 31.83 31.83 31.46 31.46 0.0M
2021-06-17 31.39 31.78 31.39 31.78 0.0M
2021-06-16 31.75 31.80 31.72 31.76 0.0M
2021-06-15 31.94 31.94 31.74 31.74 0.0M
2021-06-14 31.74 31.74 31.68 31.68 0.0M
2021-06-11 31.66 31.73 31.62 31.62 0.0M
2021-06-10 31.35 31.57 31.34 31.57 0.0M
2021-06-09 31.35 31.43 31.35 31.43 0.0M
2021-06-08 31.41 31.42 31.25 31.25 0.0M
2021-06-07 31.46 31.46 31.22 31.22 0.0M
2021-06-04 30.90 31.38 30.90 31.30 0.0M
2021-06-03 31.03 31.03 30.83 30.96 0.0M
2021-06-02 30.86 31.13 30.84 31.10 0.0M
2021-06-01 31.06 31.14 30.92 30.92 0.0M
2021-05-31 31.03 31.03 30.99 30.99 0.0M
2021-05-28 31.00 31.13 30.98 31.13 0.0M
2021-05-27 30.97 31.06 30.96 31.06 0.0M
2021-05-26 31.14 31.15 31.04 31.04 0.0M
2021-05-25 31.16 31.23 31.05 31.05 0.0M
2021-05-21 30.83 31.03 30.83 30.87 0.0M
2021-05-20 30.37 30.81 30.28 30.81 0.0M
2021-05-19 30.26 30.26 30.10 30.16 0.0M
2021-05-18 30.70 30.70 30.57 30.57 0.0M
2021-05-17 30.73 30.73 30.48 30.48 0.0M
2021-05-14 30.41 30.63 30.40 30.63 0.0M
2021-05-13 29.84 30.18 29.76 30.18 0.0M
2021-05-12 30.49 30.49 30.06 30.06 0.0M
2021-05-11 30.62 30.62 30.38 30.54 0.0M
2021-05-10 31.08 31.12 31.03 31.03 0.0M
2021-05-07 30.86 31.16 30.86 31.16 0.0M
2021-05-06 30.69 30.69 30.54 30.68 0.0M
2021-05-05 30.83 30.83 30.75 30.75 0.0M
2021-05-04 30.87 30.88 30.49 30.50 0.0M
2021-05-03 30.89 30.98 30.89 30.92 0.0M
2021-04-30 30.95 30.95 30.77 30.85 0.0M
2021-04-29 31.06 31.09 30.87 30.92 0.0M
2021-04-28 31.05 31.06 30.99 30.99 0.0M
2021-04-27 31.11 31.11 30.97 30.97 0.0M
2021-04-26 31.07 31.09 31.04 31.09 0.0M
2021-04-23 30.83 31.03 30.83 31.03 0.0M
2021-04-22 31.05 31.15 30.96 31.09 0.0M
2021-04-21 30.81 31.00 30.81 31.00 0.0M
2021-04-20 31.03 31.03 30.71 30.71 0.0M
2021-04-19 30.98 31.02 30.90 30.90 0.0M
2021-04-16 30.92 31.07 30.92 31.04 0.0M
2021-04-15 30.64 31.01 30.64 30.96 0.0M
2021-04-14 30.68 30.71 30.63 30.63 0.0M
2021-04-13 30.62 30.62 30.54 30.62 0.0M
2021-04-12 30.58 30.62 30.58 30.59 0.0M
2021-04-09 30.43 30.46 30.31 30.46 0.0M
2021-04-08 30.33 30.43 30.33 30.43 0.0M
2021-04-07 30.19 30.21 30.19 30.21 0.0M
2021-04-06 30.35 30.35 30.20 30.30 0.0M
2021-04-01 29.57 29.79 29.57 29.79 0.0M
2021-03-31 29.28 29.56 29.28 29.56 0.0M
2021-03-30 29.50 29.50 29.34 29.34 0.0M
2021-03-29 29.34 29.43 29.34 29.43 0.0M
2021-03-26 28.90 29.11 28.81 29.11 0.0M
2021-03-25 28.76 28.76 28.61 28.66 0.0M
2021-03-24 28.88 29.06 28.88 29.06 0.0M
2021-03-23 28.91 29.04 28.87 29.04 0.0M
2021-03-22 28.83 29.03 28.71 28.97 0.0M
2021-03-19 28.79 28.89 28.59 28.72 0.0M
2021-03-18 29.11 29.11 29.00 29.00 0.0M
2021-03-17 29.21 29.21 29.04 29.04 0.0M
2021-03-16 29.17 29.28 29.17 29.28 0.0M
2021-03-15 28.89 28.98 28.89 28.98 0.0M
2021-03-12 28.88 28.88 28.77 28.77 0.0M
2021-03-11 28.79 29.09 28.79 29.09 0.0M
2021-03-10 28.41 28.69 28.41 28.66 0.0M
2021-03-09 28.14 28.67 28.14 28.58 0.0M
2021-03-08 28.03 28.46 28.03 28.41 0.0M
2021-03-05 27.68 27.72 27.54 27.54 0.0M
2021-03-04 28.13 28.17 28.08 28.17 0.0M
2021-03-03 28.84 28.84 28.49 28.49 0.0M
2021-03-02 28.80 28.92 28.74 28.74 0.0M
2021-03-01 28.66 28.90 28.61 28.90 0.0M
2021-02-26 28.35 28.49 28.23 28.47 0.0M
2021-02-25 29.16 29.16 28.82 28.82 0.0M
2021-02-24 28.70 28.90 28.70 28.90 0.0M
2021-02-23 28.93 28.93 28.63 28.63 0.0M
2021-02-22 29.01 29.01 28.72 28.83 0.0M
2021-02-19 29.26 29.36 29.26 29.33 0.0M
2021-02-18 29.28 29.28 29.13 29.13 0.0M
2021-02-17 29.43 29.55 29.23 29.23 0.0M
2021-02-16 29.66 29.68 29.49 29.49 0.0M
2021-02-15 29.60 29.67 29.60 29.67 0.0M
2021-02-12 29.30 29.46 29.30 29.46 0.0M
2021-02-11 29.20 29.40 29.20 29.40 0.0M
2021-02-10 29.24 29.37 29.11 29.11 0.0M
2021-02-09 29.18 29.18 29.16 29.16 0.0M
2021-02-08 28.98 29.11 28.98 29.04 0.0M
2021-02-05 29.06 29.14 28.95 28.95 0.0M
2021-02-04 28.52 28.74 28.52 28.74 0.0M
2021-02-03 28.72 28.72 28.55 28.61 0.0M
2021-02-02 28.29 28.57 28.29 28.53 0.0M
2021-02-01 27.88 28.09 27.88 28.09 0.0M
2021-01-29 27.94 28.18 27.88 27.88 0.0M
2021-01-28 27.92 28.53 27.92 28.53 0.0M
2021-01-27 28.71 28.83 28.24 28.24 0.0M
2021-01-26 28.67 28.86 28.67 28.82 0.0M
2021-01-25 28.82 28.85 28.56 28.59 0.0M
2021-01-22 28.75 28.86 28.71 28.77 0.0M
2021-01-21 28.90 28.90 28.80 28.83 0.0M
2021-01-20 28.50 28.80 28.50 28.73 0.0M
2021-01-19 28.42 28.46 28.35 28.35 0.0M
2021-01-18 28.21 28.39 28.21 28.39 0.0M
2021-01-15 28.50 28.50 28.15 28.32 0.0M
2021-01-14 28.67 28.80 28.67 28.68 0.0M
2021-01-13 28.58 28.66 28.54 28.66 0.0M
2021-01-12 28.68 28.70 28.40 28.52 0.0M
2021-01-11 28.65 28.75 28.65 28.75 0.0M
2021-01-08 28.70 28.77 28.64 28.64 0.0M
2021-01-07 28.35 28.50 28.25 28.50 0.0M
2021-01-06 28.15 28.36 28.08 28.36 0.0M
2021-01-05 28.20 28.20 28.05 28.05 0.0M
2021-01-04 28.58 28.60 28.05 28.05 0.0M