UBS MSCI EM Soc Responsible UCITS ETF USD dis

UEF5
🏛️ ドイツ →
14.18
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
2022-12-30 11.41 11.41 11.36 11.38 0.0M
2022-12-29 11.46 11.51 11.40 11.51 0.0M
2022-12-28 11.52 11.52 11.37 11.37 0.0M
2022-12-27 11.49 11.59 11.47 11.53 0.0M
2022-12-23 11.42 11.47 11.39 11.40 0.0M
2022-12-22 11.53 11.54 11.39 11.45 0.0M
2022-12-21 11.38 11.52 11.36 11.52 0.0M
2022-12-20 11.31 11.42 11.31 11.39 0.0M
2022-12-19 11.36 11.48 11.36 11.39 0.0M
2022-12-16 11.33 11.37 11.25 11.37 0.0M
2022-12-15 11.44 11.44 11.28 11.29 0.4M
2022-12-14 11.64 11.66 11.58 11.64 0.1M
2022-12-13 11.57 11.71 11.56 11.69 0.0M
2022-12-12 11.63 11.63 11.50 11.56 0.0M
2022-12-09 11.85 11.85 11.75 11.77 0.0M
2022-12-08 11.77 11.82 11.74 11.75 0.0M
2022-12-07 11.67 11.76 11.61 11.74 0.0M
2022-12-06 11.71 11.77 11.70 11.74 0.0M
2022-12-05 11.83 11.93 11.76 11.77 0.3M
2022-12-02 11.74 11.90 11.70 11.88 0.0M
2022-12-01 12.06 12.06 11.78 11.88 0.0M
2022-11-30 11.95 12.04 11.90 12.04 0.2M
2022-11-29 11.76 11.78 11.73 11.76 0.0M
2022-11-28 11.47 11.58 11.40 11.57 0.0M
2022-11-25 11.60 11.63 11.55 11.57 0.0M
2022-11-24 11.64 11.71 11.61 11.70 0.0M
2022-11-23 11.53 11.63 11.49 11.60 0.0M
2022-11-22 11.51 11.58 11.50 11.56 0.0M
2022-11-21 11.59 11.63 11.56 11.60 0.0M
2022-11-18 11.58 11.67 11.58 11.65 0.0M
2022-11-17 11.59 11.62 11.48 11.60 0.1M
2022-11-16 11.79 11.79 11.61 11.62 0.1M
2022-11-15 11.88 11.96 11.82 11.96 0.0M
2022-11-14 11.75 11.77 11.72 11.76 0.0M
2022-11-11 11.81 11.86 11.77 11.79 0.0M
2022-11-10 11.40 11.67 11.40 11.67 0.1M
2022-11-09 11.49 11.52 11.45 11.49 0.1M
2022-11-08 11.48 11.54 11.48 11.54 0.0M
2022-11-07 11.50 11.56 11.47 11.54 0.1M
2022-11-04 11.48 11.56 11.46 11.49 0.0M
2022-11-03 11.25 11.35 11.19 11.35 0.3M
2022-11-02 11.36 11.36 11.20 11.25 0.1M
2022-11-01 11.16 11.24 11.16 11.24 0.2M
2022-10-31 10.85 11.01 10.80 10.97 0.0M
2022-10-28 10.76 10.86 10.74 10.86 0.1M
2022-10-27 10.86 11.00 10.82 11.00 0.0M
2022-10-26 10.85 11.00 10.85 10.99 0.0M
2022-10-25 10.86 10.86 10.79 10.83 0.0M
2022-10-24 10.95 10.95 10.75 10.78 0.0M
2022-10-21 11.11 11.20 11.08 11.20 0.0M
2022-10-20 11.09 11.23 11.09 11.21 0.0M
2022-10-19 11.21 11.22 11.13 11.13 0.0M
2022-10-18 11.32 11.38 11.21 11.21 0.0M
2022-10-17 11.19 11.33 11.19 11.31 0.0M
2022-10-14 11.32 11.32 11.14 11.16 0.0M
2022-10-13 11.15 11.19 10.95 11.15 0.0M
2022-10-12 11.31 11.31 11.19 11.21 0.0M
2022-10-11 11.23 11.23 11.13 11.21 0.0M
2022-10-10 11.34 11.43 11.32 11.39 0.0M
2022-10-07 11.49 11.55 11.44 11.44 0.0M
2022-10-06 11.58 11.62 11.52 11.62 0.0M
2022-10-05 11.56 11.58 11.50 11.53 0.0M
2022-10-04 11.46 11.56 11.43 11.56 0.1M
2022-10-03 11.26 11.35 11.18 11.32 0.0M
2022-09-30 11.27 11.38 11.22 11.33 0.0M
2022-09-29 11.47 11.48 11.28 11.30 0.0M
2022-09-28 11.61 11.70 11.51 11.66 0.0M
2022-09-27 11.68 11.76 11.67 11.70 0.0M
2022-09-26 11.69 11.71 11.60 11.70 0.0M
2022-09-23 11.72 11.72 11.58 11.63 0.0M
2022-09-22 11.74 11.82 11.74 11.75 0.0M
2022-09-21 11.82 11.88 11.82 11.88 0.0M
2022-09-20 11.92 11.92 11.80 11.85 0.0M
2022-09-19 11.81 11.85 11.74 11.82 0.0M
2022-09-16 11.91 11.91 11.78 11.78 0.0M
2022-09-15 12.18 12.18 11.98 12.01 0.0M
2022-09-14 12.11 12.12 12.05 12.12 0.0M
2022-09-13 12.29 12.29 12.13 12.15 0.1M
2022-09-12 12.23 12.34 12.19 12.34 0.1M
2022-09-09 12.23 12.30 12.23 12.29 0.0M
2022-09-08 12.12 12.17 12.04 12.17 0.0M
2022-09-07 12.15 12.15 12.08 12.15 0.0M
2022-09-06 12.26 12.28 12.16 12.19 0.0M
2022-09-05 12.31 12.31 12.24 12.29 0.0M
2022-09-02 12.20 12.26 12.13 12.24 0.0M
2022-09-01 12.28 12.29 12.21 12.28 0.0M
2022-08-31 12.54 12.55 12.39 12.40 0.0M
2022-08-30 12.61 12.63 12.40 12.40 0.1M
2022-08-29 12.70 12.70 12.55 12.60 0.0M
2022-08-26 12.91 12.98 12.76 12.79 0.1M
2022-08-25 12.78 12.89 12.77 12.84 0.1M
2022-08-24 12.68 12.78 12.60 12.78 0.0M
2022-08-23 12.72 12.79 12.66 12.72 0.0M
2022-08-22 12.77 12.77 12.65 12.76 0.0M
2022-08-19 12.84 12.84 12.71 12.73 0.0M
2022-08-18 12.84 12.89 12.81 12.86 0.0M
2022-08-17 12.98 12.98 12.88 12.90 0.0M
2022-08-16 12.96 13.02 12.90 12.97 0.0M
2022-08-15 12.89 13.00 12.89 13.00 0.0M
2022-08-12 12.80 12.87 12.73 12.87 0.0M
2022-08-11 12.75 12.88 12.71 12.83 0.0M
2022-08-10 12.53 12.68 12.53 12.68 0.0M
2022-08-09 12.77 12.80 12.67 12.71 0.0M
2022-08-08 12.77 12.81 12.72 12.78 0.0M
2022-08-05 12.72 12.76 12.69 12.73 0.0M
2022-08-04 12.58 12.70 12.57 12.63 0.0M
2022-08-03 12.45 12.58 12.45 12.58 0.0M
2022-08-02 12.36 12.51 12.33 12.50 0.1M
2022-08-01 12.58 12.58 12.37 12.47 0.1M
2022-07-29 12.58 12.67 12.58 12.63 0.0M
2022-07-28 12.63 12.78 12.62 12.73 0.0M
2022-07-27 12.54 12.67 12.54 12.65 0.0M
2022-07-26 12.55 12.62 12.54 12.54 0.0M
2022-07-25 12.55 12.57 12.49 12.56 0.0M
2022-07-22 12.63 12.70 12.58 12.59 0.0M
2022-07-21 12.54 12.68 12.54 12.65 0.0M
2022-07-20 12.43 12.51 12.43 12.51 0.1M
2022-07-19 12.39 12.44 12.29 12.43 0.0M
2022-07-18 12.44 12.50 12.43 12.45 0.0M
2022-07-15 12.29 12.34 12.25 12.33 0.0M
2022-07-14 12.42 12.44 12.27 12.30 0.0M
2022-07-13 12.44 12.44 12.24 12.34 0.0M
2022-07-12 12.35 12.42 12.29 12.40 0.0M
2022-07-11 12.41 12.46 12.37 12.43 0.0M
2022-07-08 12.66 12.69 12.59 12.69 0.0M
2022-07-07 12.55 12.77 12.50 12.77 0.0M
2022-07-06 12.28 12.40 12.28 12.38 0.0M
2022-07-05 12.30 12.34 12.19 12.24 0.0M
2022-07-04 12.27 12.28 12.19 12.28 0.0M
2022-07-01 12.05 12.26 12.05 12.23 0.1M
2022-06-30 12.22 12.22 12.10 12.18 0.2M
2022-06-29 12.31 12.34 12.25 12.33 0.1M
2022-06-28 12.48 12.55 12.42 12.42 0.0M
2022-06-27 12.46 12.48 12.38 12.39 0.1M
2022-06-24 12.23 12.41 12.21 12.41 0.0M
2022-06-23 12.02 12.18 12.02 12.12 0.0M
2022-06-22 12.04 12.10 11.94 12.10 0.1M
2022-06-21 12.28 12.29 12.20 12.29 0.0M
2022-06-20 12.12 12.15 12.08 12.15 0.0M
2022-06-17 12.11 12.19 12.01 12.11 0.1M
2022-06-16 12.30 12.30 11.95 11.97 0.0M
2022-06-15 12.34 12.42 12.25 12.42 0.0M
2022-06-14 12.39 12.39 12.24 12.37 0.1M
2022-06-13 12.28 12.31 12.10 12.17 0.1M
2022-06-10 12.66 12.66 12.46 12.46 0.1M
2022-06-09 12.64 12.78 12.54 12.61 0.0M
2022-06-08 12.79 12.79 12.62 12.71 0.0M
2022-06-07 12.64 12.64 12.56 12.56 0.0M
2022-06-06 12.68 12.86 12.68 12.75 0.0M
2022-06-03 12.74 12.74 12.59 12.62 0.0M
2022-06-02 12.69 12.75 12.63 12.75 0.0M
2022-06-01 12.77 12.77 12.62 12.62 0.0M
2022-05-31 12.75 12.86 12.73 12.76 0.1M
2022-05-30 12.69 12.69 12.63 12.65 0.1M
2022-05-27 12.24 12.46 12.24 12.46 0.0M
2022-05-26 11.99 12.21 11.99 12.18 0.0M
2022-05-25 12.12 12.12 12.02 12.04 0.1M
2022-05-24 12.04 12.09 11.93 11.96 0.0M
2022-05-23 12.46 12.46 12.29 12.36 0.0M
2022-05-20 12.39 12.45 12.31 12.31 0.0M
2022-05-19 12.25 12.26 12.12 12.26 0.0M
2022-05-18 12.51 12.54 12.37 12.37 0.0M
2022-05-17 12.53 12.53 12.37 12.44 0.1M
2022-05-16 12.26 12.33 12.17 12.25 0.0M
2022-05-13 12.23 12.38 12.22 12.33 0.0M
2022-05-12 11.89 12.15 11.89 12.11 0.0M
2022-05-11 12.16 12.22 12.06 12.15 0.0M
2022-05-10 12.03 12.09 11.94 11.94 0.0M
2022-05-09 12.14 12.14 11.93 11.98 0.1M
2022-05-06 12.39 12.39 12.22 12.23 0.0M
2022-05-05 12.82 12.82 12.40 12.40 0.0M
2022-05-04 12.76 12.76 12.59 12.59 0.0M
2022-05-03 12.85 12.85 12.74 12.76 0.0M
2022-05-02 12.72 12.89 12.69 12.70 0.0M
2022-04-29 13.01 13.06 12.89 12.95 0.0M
2022-04-28 12.73 12.82 12.64 12.67 0.0M
2022-04-27 12.55 12.68 12.53 12.60 0.1M
2022-04-26 12.58 12.62 12.42 12.42 0.0M
2022-04-25 12.47 12.53 12.39 12.51 0.0M
2022-04-22 12.70 12.70 12.61 12.68 0.0M
2022-04-21 12.75 12.77 12.65 12.66 0.0M
2022-04-20 12.90 12.94 12.75 12.79 0.0M
2022-04-19 13.03 13.03 12.79 12.87 0.1M
2022-04-14 13.13 13.16 13.08 13.15 0.0M
2022-04-13 13.25 13.25 13.14 13.20 0.1M
2022-04-12 13.18 13.27 13.12 13.20 0.0M
2022-04-11 13.17 13.19 13.08 13.15 0.1M
2022-04-08 13.44 13.47 13.37 13.38 0.1M
2022-04-07 13.38 13.40 13.24 13.28 0.0M
2022-04-06 13.58 13.63 13.39 13.39 0.0M
2022-04-05 13.79 13.80 13.54 13.60 0.1M
2022-04-04 13.64 13.74 13.60 13.74 0.1M
2022-04-01 13.33 13.48 13.29 13.40 0.0M
2022-03-31 13.20 13.28 13.20 13.21 0.0M
2022-03-30 13.34 13.38 13.31 13.36 0.1M
2022-03-29 13.34 13.39 13.27 13.34 0.1M
2022-03-28 13.23 13.34 13.23 13.28 0.0M
2022-03-25 13.13 13.24 13.10 13.24 0.1M
2022-03-24 13.35 13.38 13.27 13.37 0.0M
2022-03-23 13.35 13.37 13.23 13.33 0.0M
2022-03-22 13.25 13.32 13.22 13.29 0.0M
2022-03-21 13.02 13.13 13.00 13.05 0.1M
2022-03-18 13.00 13.24 12.98 13.24 0.1M
2022-03-17 13.06 13.10 12.86 12.88 0.1M
2022-03-16 12.70 12.97 12.60 12.96 0.1M
2022-03-15 12.05 12.26 11.92 12.25 0.1M
2022-03-14 12.47 12.47 12.28 12.30 0.1M
2022-03-11 12.78 12.86 12.60 12.60 0.1M
2022-03-10 12.82 12.82 12.58 12.58 0.1M
2022-03-09 12.63 12.80 12.63 12.77 0.1M
2022-03-08 12.52 12.61 12.49 12.53 0.0M
2022-03-07 12.71 12.75 12.61 12.67 0.1M
2022-03-04 13.05 13.08 12.94 12.94 0.1M
2022-03-03 13.25 13.31 13.17 13.17 0.0M
2022-03-02 13.27 13.37 13.14 13.29 0.0M
2022-03-01 13.38 13.41 13.23 13.28 0.0M
2022-02-28 13.07 13.19 13.02 13.16 0.1M
2022-02-25 13.10 13.21 13.00 13.17 0.0M
2022-02-24 12.88 12.89 12.70 12.87 0.1M
2022-02-23 13.32 13.33 13.18 13.21 0.0M
2022-02-22 13.23 13.31 13.17 13.23 0.1M
2022-02-21 13.37 13.43 13.34 13.35 0.0M
2022-02-18 13.51 13.56 13.44 13.44 0.1M
2022-02-17 13.74 13.74 13.62 13.64 0.1M
2022-02-16 13.63 13.70 13.60 13.62 0.0M
2022-02-15 13.49 13.62 13.49 13.62 0.1M
2022-02-14 13.30 13.41 13.24 13.39 0.1M
2022-02-11 13.50 13.55 13.44 13.50 0.0M
2022-02-10 13.55 13.59 13.50 13.52 0.0M
2022-02-09 13.48 13.54 13.43 13.53 0.0M
2022-02-08 13.21 13.37 13.21 13.37 0.1M
2022-02-07 13.34 13.38 13.24 13.33 0.6M
2022-02-04 13.38 13.39 13.20 13.26 0.1M
2022-02-03 13.48 13.50 13.33 13.34 0.1M
2022-02-02 13.70 13.70 13.54 13.54 0.1M
2022-02-01 13.59 13.64 13.47 13.63 0.2M
2022-01-31 13.38 13.52 13.34 13.47 0.1M
2022-01-28 13.24 13.24 13.05 13.16 0.0M
2022-01-27 13.30 13.48 13.26 13.46 0.1M
2022-01-26 13.54 13.65 13.52 13.58 0.0M
2022-01-25 13.51 13.55 13.42 13.45 0.1M
2022-01-24 13.77 13.77 13.36 13.36 0.2M
2022-01-21 13.95 13.97 13.80 13.88 0.4M
2022-01-20 13.89 14.13 13.89 14.12 0.2M
2022-01-19 13.72 13.91 13.72 13.82 0.1M
2022-01-18 13.89 13.93 13.78 13.90 0.0M
2022-01-17 13.95 14.00 13.94 13.98 0.0M
2022-01-14 13.92 14.01 13.89 13.96 0.1M
2022-01-13 14.00 14.06 13.98 14.01 0.1M
2022-01-12 14.01 14.08 13.98 14.03 0.3M
2022-01-11 13.77 13.86 13.73 13.86 0.1M
2022-01-10 13.71 13.71 13.51 13.55 0.0M
2022-01-07 13.64 13.66 13.52 13.58 0.4M
2022-01-06 13.62 13.63 13.42 13.60 0.2M
2022-01-05 13.65 13.74 13.65 13.69 0.2M
2022-01-04 13.92 13.99 13.84 13.86 0.1M
2022-01-03 13.90 13.94 13.82 13.94 0.0M