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
2024-12-30 42.26 42.28 41.91 41.91 0.0M
2024-12-27 42.66 42.72 42.27 42.27 0.0M
2024-12-23 42.43 42.43 42.14 42.14 0.0M
2024-12-20 41.74 42.39 41.43 42.39 0.0M
2024-12-19 41.95 42.14 41.95 42.14 0.0M
2024-12-18 43.15 43.20 43.05 43.20 0.0M
2024-12-17 43.07 43.14 43.01 43.14 0.0M
2024-12-16 43.13 43.28 43.13 43.26 0.0M
2024-12-13 43.28 43.33 43.10 43.10 0.0M
2024-12-12 43.39 43.40 43.38 43.40 0.0M
2024-12-11 43.25 43.62 43.25 43.62 0.0M
2024-12-10 43.50 43.51 43.38 43.40 0.0M
2024-12-09 43.74 43.74 43.62 43.62 0.0M
2024-12-06 43.67 43.89 43.66 43.89 0.0M
2024-12-05 43.84 43.84 43.68 43.68 0.0M
2024-12-04 43.63 43.86 43.63 43.85 0.0M
2024-12-03 43.55 43.55 43.42 43.45 0.0M
2024-12-02 43.17 43.45 43.09 43.45 0.0M
2024-11-29 43.14 43.30 43.14 43.30 0.0M
2024-11-28 43.08 43.23 43.08 43.16 0.0M
2024-11-27 43.14 43.14 42.92 42.92 0.0M
2024-11-26 42.93 43.15 42.93 43.14 0.0M
2024-11-25 42.94 42.94 42.90 42.92 0.0M
2024-11-22 42.68 42.68 42.49 42.59 0.0M
2024-11-21 42.12 42.58 42.12 42.58 0.0M
2024-11-20 42.24 42.33 41.84 41.84 0.0M
2024-11-19 42.07 42.07 41.89 42.00 0.0M
2024-11-18 41.89 42.07 41.81 42.07 0.0M
2024-11-15 42.50 42.50 42.03 42.03 0.0M
2024-11-14 43.01 43.06 43.01 43.01 0.0M
2024-11-13 42.97 43.27 42.91 43.27 0.0M
2024-11-12 43.07 43.11 43.07 43.10 0.0M
2024-11-11 43.35 43.38 43.15 43.15 0.0M
2024-11-08 43.32 43.32 43.21 43.30 0.0M
2024-11-07 42.99 43.19 42.99 43.19 0.0M
2024-11-06 42.70 42.77 42.52 42.71 0.0M
2024-11-05 41.53 41.89 41.53 41.89 0.0M
2024-11-04 41.62 41.66 41.58 41.58 0.0M
2024-11-01 41.27 41.70 41.27 41.70 0.0M
2024-10-31 41.85 42.00 41.36 41.42 0.0M
2024-10-30 42.57 42.57 42.25 42.35 0.0M
2024-10-29 42.32 42.50 42.23 42.50 0.0M
2024-10-28 42.47 42.47 42.29 42.29 0.0M
2024-10-25 42.19 42.57 42.19 42.45 0.0M
2024-10-24 42.32 42.42 42.12 42.12 0.0M
2024-10-23 42.51 42.57 42.24 42.24 0.0M
2024-10-22 42.60 42.60 42.47 42.47 0.0M
2024-10-21 42.69 42.69 42.55 42.57 0.0M
2024-10-18 42.61 42.69 42.61 42.69 0.0M
2024-10-17 42.78 42.94 42.74 42.75 0.0M
2024-10-16 42.47 42.53 42.47 42.53 0.0M
2024-10-15 43.23 43.28 42.83 42.83 0.0M
2024-10-14 42.64 43.06 42.64 43.06 0.0M
2024-10-11 42.42 42.70 42.41 42.70 0.0M
2024-10-10 42.48 42.48 42.40 42.42 0.0M
2024-10-09 41.98 42.44 41.98 42.44 0.0M
2024-10-08 41.57 42.03 41.57 42.03 0.0M
2024-10-07 41.83 41.84 41.68 41.84 0.0M
2024-10-04 41.66 42.21 41.66 41.69 0.0M
2024-10-03 41.67 41.76 41.67 41.76 0.0M
2024-10-02 41.48 41.81 41.46 41.81 0.0M
2024-10-01 42.11 42.17 41.42 41.42 0.0M
2024-09-30 41.95 42.01 41.92 41.99 0.0M
2024-09-27 42.21 42.21 42.18 42.18 0.0M
2024-09-26 42.33 42.37 42.13 42.13 0.0M
2024-09-25 41.74 41.96 41.74 41.91 0.0M
2024-09-24 41.81 41.81 41.70 41.79 0.0M
2024-09-23 41.66 41.77 41.59 41.77 0.0M
2024-09-20 41.85 41.85 41.62 41.62 0.0M
2024-09-19 41.67 41.95 41.67 41.95 0.0M
2024-09-18 41.37 41.37 41.23 41.23 0.0M
2024-09-17 41.29 41.47 41.29 41.47 0.0M
2024-09-16 41.28 41.36 41.15 41.15 0.0M
2024-09-13 41.13 41.34 41.13 41.34 0.0M
2024-09-12 41.01 41.01 40.74 40.74 0.0M
2024-09-11 40.11 40.11 39.87 39.87 0.0M
2024-09-10 39.87 40.09 39.87 40.09 0.0M
2024-09-09 39.72 39.87 39.72 39.87 0.0M
2024-09-06 39.92 39.92 39.54 39.54 0.0M
2024-09-05 40.27 40.28 39.90 39.90 0.0M
2024-09-04 40.14 40.49 40.14 40.34 0.0M
2024-09-03 41.59 41.59 40.89 40.89 0.0M
2024-09-02 41.55 41.67 41.55 41.67 0.0M
2024-08-30 41.42 41.50 41.30 41.30 0.0M
2024-08-29 41.22 41.71 41.22 41.71 0.0M
2024-08-28 41.67 41.68 41.28 41.28 0.0M
2024-08-27 41.49 41.51 41.46 41.51 0.0M
2024-08-26 41.70 41.76 41.48 41.48 0.0M
2024-08-23 41.42 41.79 41.42 41.65 0.0M
2024-08-22 41.80 42.00 41.55 41.55 0.0M
2024-08-21 41.45 41.61 41.45 41.61 0.0M
2024-08-20 41.51 41.51 41.36 41.41 0.0M
2024-08-19 41.11 41.16 41.06 41.16 0.0M
2024-08-16 41.26 41.26 41.02 41.04 0.0M
2024-08-15 40.40 41.03 40.38 41.03 0.0M
2024-08-14 40.21 40.32 40.21 40.32 0.0M
2024-08-13 39.64 39.94 39.50 39.94 0.0M
2024-08-12 39.38 39.49 39.38 39.38 0.0M
2024-08-09 39.17 39.36 39.17 39.27 0.0M
2024-08-08 38.10 38.97 38.08 38.97 0.0M
2024-08-07 38.65 39.09 38.58 39.06 0.0M
2024-08-06 38.47 38.60 38.45 38.55 0.0M
2024-08-05 37.97 38.23 37.62 38.23 0.0M
2024-08-02 39.50 39.62 38.89 38.98 0.0M
2024-08-01 40.85 41.14 40.17 40.17 0.0M
2024-07-31 40.18 40.71 40.18 40.71 0.0M
2024-07-30 40.14 40.31 39.80 39.80 0.0M
2024-07-29 40.44 40.44 40.04 40.04 0.0M
2024-07-26 39.87 40.11 39.87 40.11 0.0M
2024-07-25 40.08 40.09 39.89 40.05 0.0M
2024-07-24 40.83 40.89 40.35 40.35 0.0M
2024-07-23 41.13 41.30 41.13 41.30 0.0M
2024-07-22 40.71 40.87 40.71 40.87 0.0M
2024-07-19 40.90 41.03 40.68 40.68 0.0M
2024-07-18 41.57 41.57 40.93 40.93 0.0M
2024-07-17 42.10 42.10 41.56 41.64 0.0M
2024-07-16 42.10 42.21 42.08 42.18 0.0M
2024-07-15 41.98 42.24 41.98 42.24 0.0M
2024-07-12 41.60 42.10 41.60 42.10 0.0M
2024-07-11 42.07 42.07 41.64 41.64 0.0M
2024-07-10 41.69 41.74 41.69 41.74 0.0M
2024-07-09 41.70 41.77 41.65 41.65 0.0M
2024-07-08 41.48 41.64 41.48 41.59 0.0M
2024-07-05 41.38 41.45 41.37 41.43 0.0M
2024-07-04 41.38 41.39 41.33 41.33 0.0M
2024-07-03 41.02 41.25 41.02 41.25 0.0M
2024-07-02 40.69 40.88 40.64 40.88 0.0M
2024-07-01 40.90 40.90 40.72 40.72 0.0M
2024-06-28 41.02 41.12 41.01 41.12 0.0M
2024-06-27 40.85 40.89 40.85 40.85 0.0M
2024-06-26 41.04 41.07 40.80 40.80 0.0M
2024-06-25 40.69 40.88 40.69 40.88 0.0M
2024-06-24 41.07 41.09 41.02 41.02 0.0M
2024-06-21 41.23 41.23 41.10 41.10 0.0M
2024-06-20 41.78 41.88 41.54 41.54 0.0M
2024-06-19 41.64 41.68 41.64 41.66 0.0M
2024-06-18 41.26 41.43 41.26 41.43 0.0M
2024-06-17 40.86 40.97 40.86 40.97 0.0M
2024-06-14 40.90 40.90 40.66 40.75 0.0M
2024-06-13 40.71 40.71 40.64 40.64 0.0M
2024-06-12 40.19 40.82 40.19 40.82 0.0M
2024-06-11 39.91 39.91 39.77 39.89 0.0M
2024-06-10 39.72 39.82 39.70 39.82 0.0M
2024-06-07 39.79 39.79 39.73 39.78 0.0M
2024-06-06 39.90 39.92 39.77 39.77 0.0M
2024-06-05 39.22 39.64 39.22 39.64 0.0M
2024-06-04 39.03 39.03 38.93 38.94 0.0M
2024-06-03 39.20 39.20 38.99 38.99 0.0M
2024-05-31 38.89 38.89 38.58 38.58 0.0M
2024-05-30 39.01 39.11 39.01 39.10 0.0M
2024-05-29 39.50 39.50 39.32 39.32 0.0M
2024-05-28 39.63 39.67 39.58 39.58 0.0M
2024-05-27 39.59 39.65 39.57 39.65 0.0M
2024-05-24 39.32 39.56 39.32 39.56 0.0M
2024-05-23 39.69 39.77 39.59 39.59 0.0M
2024-05-22 39.34 39.44 39.34 39.41 0.0M
2024-05-21 39.32 39.41 39.32 39.34 0.0M
2024-05-20 39.09 39.45 39.09 39.45 0.0M
2024-05-17 39.18 39.18 39.02 39.08 0.0M
2024-05-16 39.36 39.52 39.34 39.37 0.0M
2024-05-15 38.60 39.18 38.60 39.18 0.0M
2024-05-14 38.38 38.45 38.38 38.45 0.0M
2024-05-13 38.47 38.50 38.44 38.44 0.0M
2024-05-10 38.23 38.34 38.23 38.34 0.0M
2024-05-09 38.03 38.13 37.99 38.13 0.0M
2024-05-08 38.07 38.07 37.93 38.00 0.0M
2024-05-07 38.02 38.10 38.02 38.10 0.0M
2024-05-06 37.64 37.87 37.64 37.87 0.0M
2024-05-03 37.11 37.52 37.11 37.52 0.0M
2024-05-02 36.88 37.04 36.74 36.86 0.0M
2024-04-30 37.36 37.50 37.27 37.27 0.0M
2024-04-29 37.38 37.38 37.31 37.32 0.0M
2024-04-26 37.09 37.39 37.02 37.33 0.0M
2024-04-25 36.80 36.82 36.57 36.65 0.0M
2024-04-24 36.94 36.97 36.81 36.81 0.0M
2024-04-23 36.29 36.76 36.29 36.76 0.0M
2024-04-22 36.28 36.28 36.06 36.06 0.0M
2024-04-19 36.46 36.61 36.38 36.38 0.0M
2024-04-18 37.03 37.03 36.88 36.93 0.0M
2024-04-17 37.20 37.45 36.96 36.96 0.0M
2024-04-16 37.11 37.27 37.05 37.27 0.0M
2024-04-15 37.84 37.84 37.78 37.84 0.0M
2024-04-12 38.30 38.30 37.82 37.82 0.0M
2024-04-11 37.93 37.93 37.79 37.92 0.0M
2024-04-10 38.40 38.40 37.92 37.92 0.0M
2024-04-09 38.25 38.37 38.01 38.01 0.0M
2024-04-08 38.23 38.41 38.23 38.29 0.0M
2024-04-05 37.96 38.25 37.96 38.25 0.0M
2024-04-04 38.55 38.76 38.55 38.67 0.0M
2024-04-03 38.35 38.67 38.23 38.67 0.0M
2024-04-02 38.77 38.77 38.14 38.37 0.0M
2024-03-28 38.82 38.93 38.76 38.82 0.0M
2024-03-27 38.74 38.80 38.60 38.64 0.0M
2024-03-26 39.08 39.08 38.88 38.90 0.0M
2024-03-25 39.08 39.10 38.90 39.10 0.0M
2024-03-22 39.19 39.19 39.09 39.09 0.0M
2024-03-21 39.28 39.46 39.17 39.46 0.0M
2024-03-20 38.68 38.69 38.61 38.65 0.0M
2024-03-19 38.32 38.48 38.15 38.48 0.0M
2024-03-18 38.33 38.55 38.33 38.51 0.0M
2024-03-15 38.47 38.58 38.14 38.14 0.0M
2024-03-14 38.78 38.84 38.64 38.64 0.0M
2024-03-13 38.87 38.87 38.64 38.64 0.0M
2024-03-12 38.40 38.60 38.35 38.60 0.0M
2024-03-11 38.28 38.28 38.11 38.14 0.0M
2024-03-08 38.92 39.04 38.67 38.67 0.0M
2024-03-07 38.33 38.82 38.33 38.82 0.0M
2024-03-06 38.25 38.57 38.25 38.52 0.0M
2024-03-05 38.64 38.80 38.20 38.20 0.0M
2024-03-04 39.00 39.10 38.70 38.76 0.0M
2024-03-01 38.27 38.58 38.15 38.42 0.0M
2024-02-29 37.97 38.04 37.95 38.04 0.0M
2024-02-28 38.04 38.24 37.93 38.04 0.0M
2024-02-27 38.15 38.27 38.04 38.04 0.0M
2024-02-26 38.05 38.25 38.05 38.23 0.0M
2024-02-23 38.11 38.33 37.98 38.11 0.0M
2024-02-22 37.58 37.91 37.58 37.91 0.0M
2024-02-21 37.00 37.00 36.81 36.88 0.0M
2024-02-20 37.31 37.34 36.93 36.93 0.0M
2024-02-19 37.42 37.46 37.37 37.45 0.0M
2024-02-16 37.74 37.84 37.60 37.67 0.0M
2024-02-15 37.54 37.54 37.41 37.46 0.0M
2024-02-14 37.22 37.37 37.22 37.26 0.0M
2024-02-13 37.56 37.56 37.07 37.27 0.0M
2024-02-12 37.76 37.84 37.75 37.84 0.0M
2024-02-09 37.47 37.59 37.47 37.59 0.0M
2024-02-08 37.30 37.45 37.23 37.38 0.0M
2024-02-07 36.86 37.35 36.75 37.24 0.0M
2024-02-06 37.00 37.05 36.75 36.80 0.0M
2024-02-05 36.71 36.87 36.71 36.74 0.0M
2024-02-02 36.37 36.67 36.37 36.67 0.0M
2024-02-01 36.08 36.11 36.08 36.09 0.0M
2024-01-31 36.46 36.46 36.15 36.15 0.0M
2024-01-30 36.45 36.53 36.42 36.47 0.0M
2024-01-29 36.20 36.29 36.20 36.29 0.0M
2024-01-26 36.14 36.35 36.06 36.35 0.0M
2024-01-25 36.04 36.61 36.04 36.54 0.0M
2024-01-24 36.40 36.56 36.40 36.56 0.0M
2024-01-23 36.39 36.39 36.15 36.15 0.0M
2024-01-22 36.26 36.39 36.24 36.36 0.0M
2024-01-19 35.65 35.93 35.65 35.79 0.0M
2024-01-18 35.02 35.45 35.02 35.43 0.0M
2024-01-17 35.01 35.16 34.95 35.02 0.0M
2024-01-16 34.97 35.32 34.97 35.27 0.0M
2024-01-15 35.23 35.23 35.17 35.18 0.0M
2024-01-12 35.08 35.17 35.01 35.17 0.0M
2024-01-11 35.17 35.17 34.80 34.80 0.0M
2024-01-10 34.88 34.89 34.66 34.89 0.0M
2024-01-09 34.83 34.84 34.71 34.84 0.0M
2024-01-08 34.26 34.73 34.26 34.73 0.0M
2024-01-05 34.23 34.52 34.20 34.40 0.0M
2024-01-04 34.43 34.54 34.20 34.54 0.0M
2024-01-03 34.69 34.69 34.36 34.43 0.0M
2024-01-02 35.21 35.21 34.74 34.74 0.0M