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
2025-09-26 88.04 88.60 87.52 87.70 0.2M
2025-09-25 87.10 87.80 86.44 87.64 0.3M
2025-09-24 87.72 87.82 87.18 87.62 0.4M
2025-09-23 88.16 88.44 87.68 87.68 0.2M
2025-09-22 88.28 88.38 87.28 87.82 0.3M
2025-09-19 87.98 88.80 87.94 88.38 1.1M
2025-09-18 88.22 89.12 87.70 87.90 0.4M
2025-09-17 89.38 89.38 88.00 88.48 0.3M
2025-09-16 90.50 90.56 88.88 89.16 0.4M
2025-09-15 89.54 90.56 89.46 90.18 0.3M
2025-09-12 88.82 89.58 88.66 89.34 0.3M
2025-09-11 87.52 88.50 87.32 88.34 0.3M
2025-09-10 87.70 88.10 87.16 87.42 0.3M
2025-09-09 87.66 88.42 87.10 87.30 0.2M
2025-09-08 88.14 88.62 87.60 87.60 0.2M
2025-09-05 86.70 87.82 85.60 87.58 0.4M
2025-09-04 86.76 86.88 86.08 86.28 0.5M
2025-09-03 86.60 87.20 85.92 86.78 0.4M
2025-09-02 88.74 88.74 85.82 86.46 0.5M
2025-09-01 89.00 89.24 88.40 88.88 0.1M
2025-08-29 88.30 89.22 88.30 88.80 0.2M
2025-08-28 88.56 88.86 86.96 88.26 0.2M
2025-08-27 88.88 88.92 87.56 88.30 0.3M
2025-08-26 89.32 89.32 87.14 89.06 1.3M
2025-08-25 91.80 92.00 89.64 90.04 0.4M
2025-08-22 90.82 92.02 90.58 91.70 0.4M
2025-08-21 91.16 91.18 90.16 90.70 0.3M
2025-08-20 91.10 91.74 90.66 91.32 0.2M
2025-08-19 91.30 91.48 90.86 90.86 0.2M
2025-08-18 91.00 92.10 90.64 91.06 0.4M
2025-08-15 89.40 90.48 89.14 90.10 0.4M
2025-08-14 89.06 89.70 88.08 88.72 0.2M
2025-08-13 89.04 89.40 88.62 89.04 0.2M
2025-08-12 89.08 89.26 88.20 88.54 0.3M
2025-08-11 89.02 89.30 88.54 89.06 0.2M
2025-08-08 88.60 89.48 88.60 88.72 0.2M
2025-08-07 87.44 88.94 87.30 88.66 0.3M
2025-08-06 87.58 88.84 87.04 88.22 0.3M
2025-08-05 86.00 87.20 85.64 87.20 0.4M
2025-08-04 84.58 86.46 84.22 86.00 0.4M
2025-08-01 84.42 84.44 82.78 84.18 0.6M
2025-07-31 83.72 86.78 83.50 85.24 0.9M
2025-07-30 83.70 84.86 83.42 84.70 0.6M
2025-07-29 82.48 83.42 82.36 83.42 0.3M
2025-07-28 83.02 84.00 82.66 82.92 0.2M
2025-07-25 82.34 82.56 81.44 82.44 0.3M
2025-07-24 82.58 82.80 81.84 82.48 0.2M
2025-07-23 83.02 83.30 82.36 82.36 0.4M
2025-07-22 81.50 82.18 81.04 81.88 0.2M
2025-07-21 81.00 81.90 80.76 81.66 0.2M
2025-07-18 80.54 81.40 80.22 80.84 0.4M
2025-07-17 79.76 80.20 79.02 80.10 0.2M
2025-07-16 79.58 80.12 79.36 79.56 0.3M
2025-07-15 81.08 81.14 80.18 80.24 0.2M
2025-07-14 79.12 80.46 79.12 80.46 0.2M
2025-07-11 80.42 80.42 78.74 79.64 0.4M
2025-07-10 81.00 81.00 79.78 80.50 0.5M
2025-07-09 80.56 80.74 79.92 80.54 0.3M
2025-07-08 80.16 80.32 79.34 80.14 0.3M
2025-07-07 80.04 80.30 79.44 80.30 0.2M
2025-07-04 79.42 80.40 78.58 79.84 0.2M
2025-07-03 80.40 80.76 79.52 79.96 0.2M
2025-07-02 81.06 81.38 79.82 80.20 0.3M
2025-07-01 81.50 81.92 80.46 80.96 0.4M
2025-06-30 80.64 81.24 80.22 81.14 0.5M
2025-06-27 80.56 80.68 79.86 80.38 0.4M
2025-06-26 80.28 81.26 80.00 80.46 0.3M
2025-06-25 81.44 81.54 79.70 80.10 0.3M
2025-06-24 81.86 82.10 80.78 81.04 0.3M
2025-06-23 80.14 81.18 80.14 80.60 0.4M
2025-06-20 81.28 82.16 80.68 81.18 1.9M
2025-06-19 81.78 81.78 80.74 80.94 0.3M
2025-06-18 82.76 82.84 81.38 82.46 0.3M
2025-06-17 83.02 83.44 82.12 83.02 0.5M
2025-06-16 82.86 84.20 82.48 83.92 0.3M
2025-06-13 82.62 82.84 82.06 82.84 0.3M
2025-06-12 83.76 83.76 82.60 83.32 0.2M
2025-06-11 84.18 84.50 83.56 83.92 0.4M
2025-06-10 83.16 84.40 82.82 84.30 0.3M
2025-06-09 82.48 83.34 82.30 83.00 0.2M
2025-06-06 82.08 82.38 81.56 82.28 0.2M
2025-06-05 81.54 82.94 81.46 82.00 0.3M
2025-06-04 82.12 82.68 80.72 81.08 0.4M
2025-06-03 83.14 84.04 81.50 82.12 0.3M
2025-06-02 83.00 83.36 81.16 83.04 0.3M
2025-05-30 83.78 84.58 83.46 83.46 0.9M
2025-05-29 83.24 84.34 82.98 83.84 0.3M
2025-05-28 81.26 83.44 81.22 83.18 0.5M
2025-05-27 80.34 81.38 79.88 81.10 0.3M
2025-05-26 79.22 80.12 79.12 79.98 0.2M
2025-05-23 79.84 80.24 77.34 78.74 0.3M
2025-05-22 79.82 79.90 78.00 79.36 0.4M
2025-05-21 79.14 79.34 78.44 78.88 0.2M
2025-05-20 78.50 79.06 78.16 79.04 0.3M
2025-05-19 78.06 78.42 76.92 78.26 0.3M
2025-05-16 78.84 78.84 77.40 77.90 0.3M
2025-05-15 75.98 78.04 75.68 78.02 0.4M
2025-05-14 75.78 77.86 75.62 75.82 0.5M
2025-05-13 74.88 75.96 74.88 75.48 0.3M
2025-05-12 73.80 75.82 73.18 75.12 0.4M
2025-05-09 72.90 73.74 72.90 73.50 0.2M
2025-05-08 73.16 73.28 72.44 72.80 0.3M
2025-05-07 76.66 76.80 75.78 76.44 0.3M
2025-05-06 76.68 77.04 76.04 76.90 0.2M
2025-05-05 76.20 77.28 76.20 76.68 0.2M
2025-05-02 75.36 76.42 74.84 76.20 0.4M
2025-04-30 74.04 74.52 73.30 74.52 0.4M
2025-04-29 74.18 75.04 73.58 73.58 0.3M
2025-04-28 73.38 74.12 73.22 73.94 0.3M
2025-04-25 73.20 73.90 72.56 73.16 0.3M
2025-04-24 72.68 73.14 71.98 72.58 0.2M
2025-04-23 72.30 73.26 71.92 72.20 0.4M
2025-04-22 71.42 72.56 70.92 71.94 0.2M
2025-04-17 70.24 71.48 69.78 71.40 0.3M
2025-04-16 69.74 70.18 69.48 70.14 0.2M
2025-04-15 68.20 70.40 68.18 70.10 0.3M
2025-04-14 66.96 68.34 66.44 67.96 0.4M
2025-04-11 65.54 66.50 63.60 65.56 0.4M
2025-04-10 70.50 70.98 65.74 65.98 0.8M
2025-04-09 64.00 64.78 61.96 63.00 0.7M
2025-04-08 65.52 67.58 63.94 66.52 0.8M
2025-04-07 64.00 68.34 63.50 65.04 1.0M
2025-04-04 73.08 73.12 67.02 67.72 1.1M
2025-04-03 76.28 79.12 74.58 74.62 0.8M
2025-04-02 78.04 78.84 77.86 78.04 0.2M
2025-04-01 78.24 79.04 78.12 78.22 0.2M
2025-03-31 77.98 78.08 76.62 77.90 0.3M
2025-03-28 77.74 78.72 77.62 78.00 0.2M
2025-03-27 77.00 78.34 76.58 77.56 0.2M
2025-03-26 76.86 77.46 76.10 77.26 0.2M
2025-03-25 76.74 77.40 76.48 76.60 0.2M
2025-03-24 77.28 77.74 75.54 76.40 0.2M
2025-03-21 76.24 77.48 76.00 76.88 1.0M
2025-03-20 76.28 76.92 76.16 76.70 0.2M
2025-03-19 76.18 76.52 75.50 76.02 0.2M
2025-03-18 76.36 76.60 75.72 76.08 0.2M
2025-03-17 75.52 76.70 75.34 76.34 0.2M
2025-03-14 76.90 76.90 75.32 75.70 0.3M
2025-03-13 75.96 77.12 75.80 76.46 0.3M
2025-03-12 75.54 77.00 75.46 76.34 0.4M
2025-03-11 74.26 76.14 74.24 74.86 0.4M
2025-03-10 75.34 75.50 74.22 74.54 0.3M
2025-03-07 75.34 76.20 74.18 75.20 0.5M
2025-03-06 78.32 78.70 75.12 75.90 0.8M
2025-03-05 81.06 81.94 78.84 79.34 0.4M
2025-03-04 80.76 81.50 80.08 81.50 0.3M
2025-03-03 81.02 81.62 80.44 81.24 0.3M
2025-02-28 81.70 82.00 81.28 81.52 0.7M
2025-02-27 82.00 82.40 81.42 82.30 0.3M
2025-02-26 82.70 84.16 82.00 82.56 0.3M
2025-02-25 82.40 83.66 82.40 83.10 0.3M
2025-02-24 82.32 82.74 81.80 82.30 0.4M
2025-02-21 81.32 82.04 80.70 82.02 0.4M
2025-02-20 80.06 81.54 79.90 81.40 0.3M
2025-02-19 80.00 80.26 79.52 79.90 0.3M
2025-02-18 80.12 80.96 79.76 80.20 0.3M
2025-02-17 80.44 81.02 79.86 80.00 0.2M
2025-02-14 79.60 81.48 79.52 80.50 0.4M
2025-02-13 80.98 82.00 78.40 78.94 0.7M
2025-02-12 81.16 83.14 81.14 82.30 0.5M
2025-02-11 81.76 82.24 81.44 81.96 0.2M
2025-02-10 81.54 82.32 81.50 81.82 0.2M
2025-02-07 82.00 82.58 80.68 81.10 0.3M
2025-02-06 80.06 82.06 79.84 81.52 0.6M
2025-02-05 79.10 80.34 79.02 80.10 0.3M
2025-02-04 79.68 79.98 78.96 79.08 0.3M
2025-02-03 79.88 80.14 78.90 79.80 0.4M
2025-01-31 80.04 81.00 79.92 80.86 0.4M
2025-01-30 79.14 80.62 78.68 80.10 0.4M
2025-01-29 79.18 79.94 78.62 79.52 0.3M
2025-01-28 78.16 79.78 77.92 79.36 0.3M
2025-01-27 76.80 78.74 76.74 78.26 0.4M
2025-01-24 76.24 77.20 76.24 76.80 0.3M
2025-01-23 74.38 75.92 74.26 75.72 0.4M
2025-01-22 75.18 75.28 74.40 74.40 0.2M
2025-01-21 74.42 75.04 73.86 75.04 0.3M
2025-01-20 74.70 74.88 73.74 74.58 0.2M
2025-01-17 73.80 75.04 73.34 74.64 0.4M
2025-01-16 73.40 73.50 72.52 73.50 0.3M
2025-01-15 71.70 73.76 71.64 73.34 0.5M
2025-01-14 72.30 72.38 70.96 71.16 0.3M
2025-01-13 72.70 73.50 71.16 71.32 0.4M
2025-01-10 74.14 74.82 73.44 73.78 0.2M
2025-01-09 73.74 74.62 73.36 74.20 0.2M
2025-01-08 75.08 75.32 73.52 74.70 0.4M
2025-01-07 75.80 76.64 75.10 75.30 0.4M
2025-01-06 74.10 74.84 73.42 74.30 0.2M
2025-01-03 73.54 74.50 73.40 73.74 0.2M
2025-01-02 73.26 73.86 72.50 73.52 0.2M