Unibail-Rodamco-Westfield SE (URW)

URW
🏛️ フランス →
87.70
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
2021-12-31 60.80 61.62 60.45 61.62 0.2M
2021-12-30 59.80 60.79 59.80 60.79 0.3M
2021-12-29 61.40 61.66 59.84 60.02 0.4M
2021-12-28 61.00 61.45 60.38 60.88 0.2M
2021-12-27 59.84 61.27 59.66 61.17 0.3M
2021-12-24 60.40 60.91 60.22 60.22 0.1M
2021-12-23 59.65 61.04 59.62 60.29 0.5M
2021-12-22 58.66 59.58 58.38 59.55 0.7M
2021-12-21 57.15 59.04 56.80 58.67 0.8M
2021-12-20 56.08 57.63 55.14 56.51 0.8M
2021-12-17 56.74 58.63 55.90 57.88 3.9M
2021-12-16 58.92 59.40 56.65 56.93 1.0M
2021-12-15 58.73 58.93 57.36 57.48 0.7M
2021-12-14 58.09 59.36 57.87 58.87 0.7M
2021-12-13 60.87 61.74 57.93 58.09 0.9M
2021-12-10 60.00 61.20 59.70 60.38 0.3M
2021-12-09 61.97 62.51 60.06 60.47 0.7M
2021-12-08 62.98 63.32 60.46 62.24 0.8M
2021-12-07 62.75 64.07 61.97 63.19 0.9M
2021-12-06 59.27 62.02 58.82 61.96 0.9M
2021-12-03 60.18 60.40 57.88 58.14 0.7M
2021-12-02 58.22 59.43 57.30 59.17 0.9M
2021-12-01 58.62 60.40 58.16 60.06 0.7M
2021-11-30 58.98 60.78 57.90 58.20 1.4M
2021-11-29 59.40 62.01 58.80 60.00 1.1M
2021-11-26 60.75 61.51 56.50 58.46 2.3M
2021-11-25 64.34 66.64 63.71 66.34 0.7M
2021-11-24 63.81 64.55 62.68 64.40 0.4M
2021-11-23 62.55 64.84 62.35 63.85 0.6M
2021-11-22 62.24 63.94 62.24 63.10 0.6M
2021-11-19 64.47 64.47 61.02 62.33 1.2M
2021-11-18 64.30 65.30 63.78 64.54 0.5M
2021-11-17 67.49 67.86 64.56 64.56 0.7M
2021-11-16 65.73 67.96 65.35 67.70 0.5M
2021-11-15 66.11 67.31 65.80 65.90 0.4M
2021-11-12 66.70 66.96 65.27 66.75 0.4M
2021-11-11 68.07 68.58 66.44 66.66 0.5M
2021-11-10 68.99 69.86 67.75 68.64 0.7M
2021-11-09 68.62 69.70 68.44 69.13 0.4M
2021-11-08 69.63 70.12 67.92 68.98 0.7M
2021-11-05 65.81 69.71 65.81 69.71 1.2M
2021-11-04 65.13 67.20 64.97 66.33 0.9M
2021-11-03 62.90 65.20 62.69 65.20 0.9M
2021-11-02 62.40 63.41 61.57 63.41 0.5M
2021-11-01 61.90 64.06 61.74 62.24 0.6M
2021-10-29 62.00 63.85 61.24 61.81 0.9M
2021-10-28 66.20 67.50 62.23 62.23 1.3M
2021-10-27 66.42 68.16 65.70 67.92 0.4M
2021-10-26 66.45 68.04 65.92 67.56 0.5M
2021-10-25 66.10 67.22 66.06 66.24 0.4M
2021-10-22 64.50 67.28 64.33 66.28 1.0M
2021-10-21 62.93 64.33 62.62 63.69 0.4M
2021-10-20 63.38 64.00 62.15 63.57 0.5M
2021-10-19 61.45 63.59 61.15 63.52 0.6M
2021-10-18 63.76 63.96 61.19 61.22 0.6M
2021-10-15 63.55 64.57 62.75 64.09 0.9M
2021-10-14 62.83 63.44 62.15 63.20 0.6M
2021-10-13 62.77 63.55 62.16 62.30 0.5M
2021-10-12 62.17 63.46 61.81 63.10 0.5M
2021-10-11 62.70 63.36 61.31 63.36 0.6M
2021-10-08 62.01 64.10 61.75 63.00 1.0M
2021-10-07 60.97 62.20 60.29 61.99 0.7M
2021-10-06 61.50 61.56 58.86 59.80 1.1M
2021-10-05 62.23 63.02 61.33 62.43 0.5M
2021-10-04 63.67 63.71 61.15 62.26 0.8M
2021-10-01 63.10 64.13 61.35 63.89 0.8M
2021-09-30 66.33 66.49 63.52 63.62 0.8M
2021-09-29 66.84 67.36 65.57 65.57 0.6M
2021-09-28 69.53 69.67 66.89 66.93 0.8M
2021-09-27 66.21 70.42 66.02 69.96 1.0M
2021-09-24 66.20 66.64 65.48 65.57 0.4M
2021-09-23 66.46 66.61 65.73 66.41 0.5M
2021-09-22 65.15 66.35 65.06 65.63 0.5M
2021-09-21 64.77 65.37 64.01 64.79 0.6M
2021-09-20 65.00 65.55 62.71 64.34 1.2M
2021-09-17 66.66 67.94 65.39 66.01 3.1M
2021-09-16 66.06 67.37 65.83 66.42 0.6M
2021-09-15 67.01 67.06 65.34 65.53 0.5M
2021-09-14 67.34 67.90 66.71 66.84 0.4M
2021-09-13 66.30 67.91 65.97 67.33 0.7M
2021-09-10 68.75 68.75 65.50 66.40 1.1M
2021-09-09 68.32 69.83 68.14 69.02 0.6M
2021-09-08 69.79 69.79 68.70 68.88 0.6M
2021-09-07 70.00 70.79 69.12 70.24 0.4M
2021-09-06 70.67 70.88 69.84 70.13 0.3M
2021-09-03 72.66 73.50 70.14 70.14 0.7M
2021-09-02 73.20 73.25 72.04 72.25 0.4M
2021-09-01 74.99 75.98 73.58 73.58 0.4M
2021-08-31 75.22 75.22 73.40 74.20 0.5M
2021-08-30 75.00 75.36 74.33 74.63 0.2M
2021-08-27 73.31 74.71 72.95 74.48 0.4M
2021-08-26 72.89 73.78 72.60 73.41 0.3M
2021-08-25 73.23 73.94 72.55 73.51 0.4M
2021-08-24 72.33 73.50 72.10 72.81 0.3M
2021-08-23 73.34 73.56 71.89 71.98 0.4M
2021-08-20 72.79 73.30 72.05 72.78 0.3M
2021-08-19 73.49 74.67 72.80 73.34 0.5M
2021-08-18 73.75 75.00 73.45 74.54 0.3M
2021-08-17 74.69 74.69 73.28 73.63 0.4M
2021-08-16 75.29 76.16 74.51 75.12 0.4M
2021-08-13 74.98 77.20 74.55 76.11 0.4M
2021-08-12 75.32 76.25 74.55 74.99 0.4M
2021-08-11 75.05 75.90 74.11 75.34 0.3M
2021-08-10 75.16 76.31 74.02 75.13 0.3M
2021-08-09 77.77 77.77 75.11 75.32 0.5M
2021-08-06 77.13 78.60 76.40 78.13 0.5M
2021-08-05 73.00 77.54 73.00 77.14 0.9M
2021-08-04 71.74 73.60 71.65 73.57 0.7M
2021-08-03 71.85 72.85 70.76 71.23 0.4M
2021-08-02 70.89 72.65 70.89 71.97 0.6M
2021-07-30 72.59 73.14 68.83 70.17 1.4M
2021-07-29 72.04 73.99 70.50 72.93 0.7M
2021-07-28 73.10 75.25 72.28 74.27 0.5M
2021-07-27 72.74 73.33 71.17 72.00 0.5M
2021-07-26 72.00 74.45 70.28 74.02 0.4M
2021-07-23 73.20 73.84 72.04 72.08 0.3M
2021-07-22 72.90 73.97 71.98 72.22 0.6M
2021-07-21 69.50 72.66 68.81 72.51 0.6M
2021-07-20 68.00 69.99 67.75 69.47 0.6M
2021-07-19 70.77 71.02 66.23 67.42 1.4M
2021-07-16 71.49 73.78 71.40 72.71 0.7M
2021-07-15 72.60 72.60 69.81 70.38 0.7M
2021-07-14 73.00 73.44 72.07 72.93 0.3M
2021-07-13 75.11 76.60 73.00 73.44 0.5M
2021-07-12 75.15 75.68 73.86 75.17 0.4M
2021-07-09 73.51 75.90 73.51 75.43 0.6M
2021-07-08 73.13 74.04 72.26 73.37 0.5M
2021-07-07 74.42 76.39 73.93 74.03 0.5M
2021-07-06 76.15 76.30 73.90 75.06 0.4M
2021-07-05 75.75 76.47 75.08 75.90 0.3M
2021-07-02 75.51 75.68 74.54 75.52 0.4M
2021-07-01 73.32 75.57 73.23 74.80 0.6M
2021-06-30 72.50 73.73 71.54 72.99 0.7M
2021-06-29 74.50 74.65 72.73 72.81 0.8M
2021-06-28 77.40 77.71 74.65 74.89 0.9M
2021-06-25 80.08 80.39 78.06 78.73 0.5M
2021-06-24 80.75 81.26 79.37 79.91 0.7M
2021-06-23 80.33 80.95 79.67 80.23 0.6M
2021-06-22 79.38 81.48 79.25 80.21 0.8M
2021-06-21 78.20 79.52 77.50 78.63 0.5M
2021-06-18 78.30 79.98 77.44 78.99 1.7M
2021-06-17 78.85 80.50 78.39 78.67 0.5M
2021-06-16 79.50 80.00 78.03 78.70 0.7M
2021-06-15 80.31 80.89 79.13 79.39 0.6M
2021-06-14 81.01 82.31 80.00 80.12 0.6M
2021-06-11 81.77 81.80 79.65 80.75 0.7M
2021-06-10 82.00 82.43 79.50 80.58 0.8M
2021-06-09 78.13 85.65 77.92 82.59 2.3M
2021-06-08 73.80 78.50 73.68 78.14 1.2M
2021-06-07 71.50 74.28 71.37 73.77 0.6M
2021-06-04 72.38 72.72 71.54 71.90 0.4M
2021-06-03 72.77 73.34 72.23 72.67 0.6M
2021-06-02 72.50 73.44 71.79 72.55 0.5M
2021-06-01 71.60 72.72 71.18 72.24 0.6M
2021-05-31 71.59 72.36 71.15 71.18 0.4M
2021-05-28 71.67 72.95 70.87 72.17 0.6M
2021-05-27 69.81 72.35 69.63 71.40 1.7M
2021-05-26 69.04 70.95 68.51 70.51 0.5M
2021-05-25 69.70 70.80 68.51 68.96 0.5M
2021-05-24 67.69 69.48 67.42 69.47 0.4M
2021-05-21 67.90 68.70 67.13 67.57 0.4M
2021-05-20 68.90 68.95 67.42 67.70 0.5M
2021-05-19 68.00 69.02 67.27 68.71 0.7M
2021-05-18 69.08 69.30 67.33 68.82 0.6M
2021-05-17 70.28 70.75 68.22 68.59 0.5M
2021-05-14 68.36 69.95 67.81 69.95 0.7M
2021-05-13 68.85 68.85 66.08 67.43 0.7M
2021-05-12 71.00 71.27 68.88 68.93 0.8M
2021-05-11 72.81 73.53 71.65 72.01 0.8M
2021-05-10 71.43 73.66 71.37 73.53 1.2M
2021-05-07 70.44 71.20 70.00 71.17 0.6M
2021-05-06 69.73 70.80 69.37 70.48 0.6M
2021-05-05 70.20 70.40 69.40 69.78 0.6M
2021-05-04 69.24 71.20 69.15 70.10 0.8M
2021-05-03 68.83 69.45 67.94 69.34 0.4M
2021-04-30 68.39 69.56 68.32 68.59 0.5M
2021-04-29 68.70 70.66 67.83 68.53 0.6M
2021-04-28 70.78 71.67 69.82 70.12 0.4M
2021-04-27 69.16 71.60 68.46 70.77 0.8M
2021-04-26 66.94 69.76 66.81 69.70 0.7M
2021-04-23 66.86 67.56 65.85 66.61 0.5M
2021-04-22 67.52 68.22 66.50 67.44 0.7M
2021-04-21 68.00 69.23 66.35 67.30 0.6M
2021-04-20 70.67 70.77 67.64 68.13 1.0M
2021-04-19 69.52 71.10 69.45 70.75 0.6M
2021-04-16 69.70 70.24 68.87 69.31 0.5M
2021-04-15 70.22 70.60 68.93 69.63 0.6M
2021-04-14 68.94 70.42 68.40 70.22 0.5M
2021-04-13 68.53 69.73 67.70 68.96 0.5M
2021-04-12 69.53 70.01 68.53 68.53 0.5M
2021-04-09 70.28 71.30 69.18 69.76 0.5M
2021-04-08 71.30 71.41 69.87 70.63 0.6M
2021-04-07 69.00 71.68 68.81 70.90 1.0M
2021-04-06 69.27 70.27 68.17 68.92 0.7M
2021-04-01 68.38 70.40 67.94 68.46 0.7M
2021-03-31 69.10 69.98 68.34 68.34 0.6M
2021-03-30 67.08 69.66 66.92 69.22 0.9M
2021-03-29 66.86 67.04 65.68 66.52 0.5M
2021-03-26 67.24 68.42 66.86 66.86 0.5M
2021-03-25 67.08 67.50 65.14 67.06 0.6M
2021-03-24 65.14 68.34 64.00 67.60 1.1M
2021-03-23 67.10 67.10 65.08 65.98 1.0M
2021-03-22 68.80 68.88 67.40 67.88 0.7M
2021-03-19 69.98 70.72 68.68 69.16 1.5M
2021-03-18 73.02 73.50 70.20 70.20 1.0M
2021-03-17 74.00 74.02 71.32 72.58 0.9M
2021-03-16 70.24 75.20 70.16 73.54 1.6M
2021-03-15 70.82 71.82 70.00 70.20 0.7M
2021-03-12 70.60 71.16 69.80 70.66 0.6M
2021-03-11 71.00 71.46 69.48 70.98 1.0M
2021-03-10 68.80 72.30 68.32 70.46 1.1M
2021-03-09 69.98 71.10 68.00 68.96 1.1M
2021-03-08 65.78 72.30 65.60 70.58 1.9M
2021-03-05 65.02 65.68 64.44 65.16 0.8M
2021-03-04 62.08 66.74 62.00 66.16 1.6M
2021-03-03 62.58 63.18 60.88 62.40 0.7M
2021-03-02 63.30 64.74 61.74 62.42 1.1M
2021-03-01 61.00 64.16 60.58 63.76 1.3M
2021-02-26 59.70 61.02 58.84 60.82 1.2M
2021-02-25 59.60 62.38 59.48 61.14 1.5M
2021-02-24 58.28 59.54 57.96 59.26 0.9M
2021-02-23 57.40 59.26 57.16 58.24 1.2M
2021-02-22 55.32 57.36 53.86 56.90 0.9M
2021-02-19 56.90 57.22 55.32 55.56 0.9M
2021-02-18 57.00 58.00 56.38 56.38 0.9M
2021-02-17 57.10 58.16 56.52 57.70 1.0M
2021-02-16 57.50 58.26 55.58 57.22 1.4M
2021-02-15 58.18 58.68 56.70 57.32 0.9M
2021-02-12 56.12 58.58 56.10 58.26 1.4M
2021-02-11 59.00 59.06 55.00 56.58 3.7M
2021-02-10 63.52 70.26 61.68 65.00 1.7M
2021-02-09 60.92 63.32 60.06 62.90 0.9M
2021-02-08 61.38 62.14 60.72 60.86 0.8M
2021-02-05 62.70 63.32 60.92 61.54 1.1M
2021-02-04 65.02 65.02 61.52 62.62 1.6M
2021-02-03 66.16 66.78 62.42 63.62 1.3M
2021-02-02 66.30 67.42 65.52 65.90 1.2M
2021-02-01 68.00 69.18 65.38 66.50 1.6M
2021-01-29 68.60 70.62 67.66 69.50 1.8M
2021-01-28 68.00 72.46 66.68 70.84 3.2M
2021-01-27 60.14 71.90 60.12 71.90 7.3M
2021-01-26 57.04 61.04 56.70 59.98 1.4M
2021-01-25 57.10 57.50 54.04 57.50 1.6M
2021-01-22 55.26 57.72 54.74 56.94 1.1M
2021-01-21 60.56 60.80 55.12 55.50 2.1M
2021-01-20 60.80 61.06 59.74 60.58 0.6M
2021-01-19 60.60 61.46 59.18 60.38 0.7M
2021-01-18 61.00 61.56 60.14 60.46 0.8M
2021-01-15 63.02 63.56 61.72 62.50 1.0M
2021-01-14 61.32 64.56 60.94 63.54 1.4M
2021-01-13 62.30 62.40 60.70 60.90 0.9M
2021-01-12 62.66 63.46 62.26 62.50 0.5M
2021-01-11 62.44 63.94 62.00 62.64 0.7M
2021-01-08 65.16 65.86 62.82 63.00 0.9M
2021-01-07 65.22 66.00 63.86 64.50 1.1M
2021-01-06 63.22 65.88 62.88 64.94 1.2M
2021-01-05 61.02 63.78 60.80 62.84 1.1M
2021-01-04 65.50 66.40 61.20 61.20 1.2M