UBS ETF MSCIアジア太平洋株(除く日本)（1390）の時価総額の推移
2023/02/24～2023/07/20
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 |
|---|
| 2023 |
| 07/20 | 5,690 | 5,730 | 5,670 | 5,670 | -0.35% | 208 | - | -0.84% |
| 07/19 | 5,610 | 5,690 | 5,600 | 5,690 | +0.53% | 227 | - | -0.49% |
| 07/18 | 5,610 | 5,700 | 5,610 | 5,660 | -0.7% | 1,081 | - | -0.95% |
| 07/14 | 5,580 | 5,710 | 5,580 | 5,700 | +0.35% | 395 | - | -0.21% |
| 07/13 | 5,450 | 5,680 | 5,450 | 5,680 | +2.9% | 468 | - | -0.47% |
| 07/12 | 5,500 | 5,530 | 5,500 | 5,520 | -1.43% | 276 | - | -3.16% |
| 07/11 | 5,460 | 5,610 | 5,460 | 5,600 | +0.72% | 311 | - | -1.75% |
| 07/10 | 5,560 | 5,600 | 5,550 | 5,560 | -2.28% | 213 | - | -2.39% |
| 07/07 | 5,600 | 5,740 | 5,540 | 5,690 | -1.22% | 286 | - | -0.11% |
| 07/06 | 5,770 | 5,770 | 5,650 | 5,760 | -0.35% | 120 | - | +1.3% |
| 07/05 | 5,780 | 5,830 | 5,780 | 5,780 | -0.52% | 306 | - | +1.94% |
| 07/04 | 5,790 | 5,810 | 5,780 | 5,810 | +0.35% | 458 | - | +2.74% |
| 07/03 | 5,760 | 5,790 | 5,730 | 5,790 | +0.52% | 481 | - | +2.62% |
| 06/30 | 5,720 | 5,760 | 5,710 | 5,760 | +0.17% | 100 | - | +2.31% |
| 06/29 | 5,740 | 5,750 | 5,740 | 5,750 | 0% | 50 | - | +2.4% |
| 06/28 | 5,700 | 5,750 | 5,670 | 5,750 | +0.88% | 264 | - | +2.64% |
| 06/27 | 5,570 | 5,700 | 5,570 | 5,700 | +0.88% | 221 | - | +1.89% |
| 06/26 | 5,580 | 5,660 | 5,580 | 5,650 | +0.18% | 1,715 | - | +1.07% |
| 06/23 | 5,690 | 5,760 | 5,640 | 5,640 | -1.4% | 741 | - | +0.86% |
| 06/22 | 5,640 | 5,790 | 5,600 | 5,720 | -0.87% | 1,014 | - | +2.18% |
| 06/21 | 5,850 | 5,860 | 5,760 | 5,770 | -1.37% | 156 | - | +3.05% |
| 06/20 | 5,850 | 5,870 | 5,820 | 5,850 | -0.34% | 37 | - | +4.46% |
| 06/19 | 5,820 | 5,870 | 5,800 | 5,870 | +0.86% | 688 | - | +4.86% |
| 06/16 | 5,710 | 5,820 | 5,710 | 5,820 | +1.22% | 418 | - | +4.06% |
| 06/15 | 5,610 | 5,750 | 5,610 | 5,750 | +1.41% | 2,189 | - | +2.83% |
| 06/14 | 5,600 | 5,670 | 5,600 | 5,670 | +1.25% | 269 | - | +1.39% |
| 06/13 | 5,580 | 5,600 | 5,570 | 5,600 | 0% | 579 | - | +0.07% |
| 06/12 | 5,590 | 5,600 | 5,560 | 5,600 | +0.18% | 87 | - | -0.11% |
| 06/09 | 5,490 | 5,590 | 5,490 | 5,590 | +1.64% | 301 | - | -0.43% |
| 06/08 | 5,510 | 5,540 | 5,500 | 5,500 | -0.18% | 41 | - | -2.22% |
| 06/07 | 5,510 | 5,540 | 5,510 | 5,510 | -0.18% | 30 | - | -2.27% |
| 06/06 | 5,520 | 5,540 | 5,520 | 5,520 | -0.36% | 18 | - | -2.27% |
| 06/05 | 5,490 | 5,550 | 5,490 | 5,540 | +1.84% | 876 | - | -2.05% |
| 06/02 | 5,310 | 5,440 | 5,310 | 5,440 | +1.49% | 57 | - | -3.89% |
| 06/01 | 5,460 | 5,460 | 5,310 | 5,360 | -1.11% | 178 | - | -5.55% |
| 05/31 | 5,490 | 5,490 | 5,420 | 5,420 | -1.28% | 55 | - | -4.75% |
| 05/30 | 5,460 | 5,490 | 5,460 | 5,490 | +0.37% | 135 | - | -3.79% |
| 05/29 | 5,460 | 5,540 | 5,460 | 5,470 | +1.3% | 788 | - | -4.34% |
| 05/26 | 5,420 | 5,420 | 5,400 | 5,400 | -0.37% | 218 | - | -5.79% |
| 05/25 | 5,550 | 5,600 | 5,410 | 5,420 | -2.34% | 457 | - | -5.71% |
| 05/24 | 5,560 | 5,690 | 5,550 | 5,550 | -1.07% | 308 | - | -3.71% |
| 05/23 | 5,690 | 5,740 | 5,610 | 5,610 | -1.58% | 2,781 | - | -2.82% |
| 05/22 | 5,670 | 5,740 | 5,670 | 5,700 | -1.21% | 3,866 | - | -1.33% |
| 05/19 | 5,790 | 5,810 | 5,760 | 5,770 | +0.35% | 83 | - | -0.17% |
| 05/18 | 5,780 | 5,800 | 5,740 | 5,750 | -1.03% | 257 | - | -0.5% |
| 05/17 | 5,810 | 5,810 | 5,750 | 5,810 | +0.35% | 223 | - | +0.57% |
| 05/16 | 5,750 | 5,790 | 5,750 | 5,790 | +0.7% | 42 | - | +0.33% |
| 05/15 | 5,750 | 5,750 | 5,750 | 5,750 | -0.52% | 31 | - | -0.26% |
| 05/12 | 5,760 | 5,780 | 5,760 | 5,780 | +0.17% | 28 | - | +0.28% |
| 05/11 | 5,750 | 5,770 | 5,750 | 5,770 | 0% | 2 | - | +0.03% |
| 05/10 | 5,820 | 5,820 | 5,760 | 5,770 | -1.37% | 33 | - | -0.07% |
| 05/09 | 5,760 | 5,900 | 5,760 | 5,850 | +0.86% | 1,836 | - | +1.32% |
| 05/08 | 5,840 | 5,840 | 5,800 | 5,800 | -0.85% | 45 | - | +0.59% |
| 05/02 | 5,820 | 5,850 | 5,810 | 5,850 | +0.52% | 19 | - | +1.58% |
| 05/01 | 5,760 | 5,850 | 5,750 | 5,820 | +1.04% | 277 | - | +1.27% |
| 04/28 | 5,720 | 5,760 | 5,670 | 5,760 | +0.7% | 113 | - | +0.4% |
| 04/27 | 5,750 | 5,750 | 5,670 | 5,720 | +1.24% | 99 | - | -0.16% |
| 04/26 | 5,800 | 5,800 | 5,630 | 5,650 | -2.75% | 125 | - | -1.29% |
| 04/25 | 5,740 | 5,830 | 5,730 | 5,810 | +1.4% | 201 | - | +1.47% |
| 04/24 | 5,800 | 5,880 | 5,720 | 5,730 | -1.55% | 455 | - | +0.24% |
| 04/21 | 5,810 | 5,820 | 5,730 | 5,820 | +0.17% | 320 | - | +1.96% |
| 04/20 | 5,840 | 5,840 | 5,810 | 5,810 | 0% | 7 | - | +2.04% |
| 04/19 | 5,830 | 5,840 | 5,800 | 5,810 | +0.17% | 46 | - | +2.18% |
| 04/18 | 5,810 | 5,830 | 5,800 | 5,800 | -0.17% | 108 | - | +2.18% |
| 04/17 | 5,780 | 5,820 | 5,780 | 5,810 | +0.52% | 208 | - | +2.45% |
| 04/14 | 5,770 | 5,780 | 5,760 | 5,780 | +1.05% | 41 | - | +1.99% |
| 04/13 | 5,670 | 5,770 | 5,670 | 5,720 | -0.69% | 14 | - | +0.92% |
| 04/12 | 5,750 | 5,780 | 5,750 | 5,760 | 0% | 500 | - | +1.57% |
| 04/11 | 5,700 | 5,760 | 5,700 | 5,760 | +1.05% | 260 | - | +1.5% |
| 04/10 | 5,670 | 5,700 | 5,660 | 5,700 | +0.71% | 81 | - | +0.37% |
| 04/07 | 5,660 | 5,660 | 5,660 | 5,660 | +0.35% | 178 | - | -0.49% |
| 04/06 | 5,720 | 5,720 | 5,640 | 5,640 | -1.57% | 66 | - | -0.95% |
| 04/05 | 5,840 | 5,840 | 5,730 | 5,730 | -2.55% | 67 | - | +0.54% |
| 04/04 | 5,720 | 5,880 | 5,710 | 5,880 | -0.51% | 225 | - | +3.16% |
| 04/03 | 5,790 | 5,920 | 5,770 | 5,910 | +2.6% | 238 | - | +3.76% |
| 03/31 | 5,650 | 5,760 | 5,650 | 5,760 | +1.59% | 99 | - | +1.21% |
| 03/30 | 5,620 | 5,670 | 5,600 | 5,670 | +1.07% | 19 | - | -0.56% |
| 03/29 | 5,560 | 5,610 | 5,550 | 5,610 | +1.08% | 15 | - | -1.82% |
| 03/28 | 5,560 | 5,560 | 5,520 | 5,550 | -0.54% | 20 | - | -3.16% |
| 03/27 | 5,600 | 5,600 | 5,550 | 5,580 | +0.36% | 35 | - | -2.96% |
| 03/24 | 5,620 | 5,620 | 5,560 | 5,560 | -0.71% | 23 | - | -3.57% |
| 03/23 | 5,560 | 5,600 | 5,560 | 5,600 | -1.58% | 22 | - | -3.18% |
| 03/22 | 5,680 | 5,690 | 5,680 | 5,690 | +2.52% | 153 | - | -1.85% |
| 03/20 | 5,550 | 5,550 | 5,430 | 5,550 | +0.18% | 1,240 | - | -4.41% |
| 03/17 | 5,560 | 5,580 | 5,530 | 5,540 | +1.28% | 47 | - | -4.83% |
| 03/16 | 5,580 | 5,580 | 5,420 | 5,470 | -2.67% | 350 | - | -6.29% |
| 03/15 | 5,620 | 5,630 | 5,620 | 5,620 | +1.26% | 14 | - | -4.03% |
| 03/14 | 5,670 | 5,670 | 5,480 | 5,550 | -2.12% | 173 | - | -5.42% |
| 03/13 | 5,820 | 5,820 | 5,600 | 5,670 | -0.87% | 680 | - | -3.6% |
| 03/10 | 5,790 | 5,790 | 5,660 | 5,720 | -1.55% | 150 | - | -2.94% |
| 03/09 | 5,820 | 5,860 | 5,810 | 5,810 | +0.35% | 65 | - | -1.58% |
| 03/08 | 5,910 | 5,910 | 5,790 | 5,790 | -1.03% | 156 | - | -2.06% |
| 03/07 | 5,870 | 5,870 | 5,850 | 5,850 | -0.34% | 360 | - | -1.23% |
| 03/06 | 5,940 | 5,940 | 5,870 | 5,870 | -0.68% | 203 | - | -1.03% |
| 03/03 | 5,850 | 5,910 | 5,850 | 5,910 | +1.55% | 78 | - | -0.47% |
| 03/02 | 5,820 | 5,820 | 5,780 | 5,820 | +0.87% | 143 | - | -2.09% |
| 03/01 | 5,820 | 5,820 | 5,770 | 5,770 | +0.17% | 86 | - | -3.07% |
| 02/28 | 5,800 | 5,810 | 5,760 | 5,760 | 0% | 118 | - | -3.36% |
| 02/27 | 5,900 | 5,900 | 5,750 | 5,760 | -0.69% | 161 | - | -3.42% |
| 02/24 | 6,040 | 6,040 | 5,770 | 5,800 | -3.81% | 464 | - | -2.78% |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
