ユナイテッド・バンクシェアーズ (UBSI)

UBSI
🏛️ アメリカ →
36.74
最終更新: 2025-10-02
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 36.11 36.46 36.03 36.28 0.3M
2021-12-30 36.55 37.04 36.27 36.32 0.4M
2021-12-29 36.61 36.76 36.27 36.41 0.6M
2021-12-28 36.30 36.85 36.12 36.60 0.3M
2021-12-27 36.60 36.60 35.77 36.44 0.4M
2021-12-23 35.66 36.22 35.66 36.04 0.4M
2021-12-22 34.76 35.34 34.56 35.33 0.5M
2021-12-21 34.56 35.12 34.25 34.94 0.7M
2021-12-20 34.46 35.40 33.34 34.13 0.6M
2021-12-17 34.93 35.20 34.01 34.92 1.8M
2021-12-16 35.56 35.85 34.82 35.02 0.7M
2021-12-15 35.29 35.48 34.61 34.97 0.8M
2021-12-14 35.59 36.42 35.53 35.67 0.8M
2021-12-13 35.96 36.24 35.27 35.56 0.6M
2021-12-10 36.28 36.47 35.49 36.21 0.4M
2021-12-09 36.29 36.47 35.65 36.04 0.4M
2021-12-08 36.64 36.71 36.24 36.33 0.4M
2021-12-07 37.38 37.50 36.45 36.64 0.6M
2021-12-06 35.98 37.54 35.89 37.21 0.9M
2021-12-03 37.38 37.46 35.33 35.36 3.6M
2021-12-02 35.70 37.47 35.58 37.19 1.4M
2021-12-01 36.16 36.77 35.15 35.17 0.5M
2021-11-30 36.07 36.47 35.59 35.73 0.6M
2021-11-29 36.93 37.22 36.16 36.55 0.6M
2021-11-26 37.33 38.29 35.91 36.22 0.5M
2021-11-24 38.84 39.07 38.71 38.85 0.3M
2021-11-23 39.24 39.41 39.04 39.10 0.3M
2021-11-22 38.65 39.41 38.38 38.87 0.6M
2021-11-19 37.85 38.25 37.48 38.19 0.4M
2021-11-18 38.34 38.39 37.98 38.30 0.5M
2021-11-17 38.41 38.46 37.88 38.27 0.4M
2021-11-16 38.52 38.80 38.19 38.58 0.6M
2021-11-15 38.67 38.83 38.25 38.63 0.5M
2021-11-12 38.83 38.83 38.11 38.45 0.3M
2021-11-11 38.61 38.88 38.38 38.82 0.3M
2021-11-10 38.40 38.74 38.35 38.49 0.3M
2021-11-09 38.13 38.44 37.83 38.32 0.4M
2021-11-08 38.42 38.74 36.47 38.31 0.3M
2021-11-05 38.06 38.75 38.01 38.32 0.4M
2021-11-04 38.36 38.36 37.29 37.63 0.4M
2021-11-03 37.48 38.70 37.48 38.37 0.4M
2021-11-02 38.44 38.50 37.50 37.57 0.3M
2021-11-01 37.30 38.47 37.30 38.46 0.8M
2021-10-29 36.44 37.11 36.40 36.99 1.8M
2021-10-27 37.07 37.07 35.25 35.29 0.7M
2021-10-26 37.49 37.68 36.71 37.11 0.6M
2021-10-25 37.37 37.60 36.94 37.46 0.6M
2021-10-22 36.75 37.16 36.38 37.10 0.4M
2021-10-21 36.77 36.93 36.41 36.86 0.5M
2021-10-20 36.18 36.86 36.18 36.84 0.4M
2021-10-19 36.25 36.53 35.86 36.25 0.3M
2021-10-18 35.00 36.59 35.00 36.01 0.3M
2021-10-15 36.98 36.98 36.19 36.25 0.5M
2021-10-14 36.18 36.50 35.86 36.47 0.3M
2021-10-13 36.05 36.10 35.30 35.80 0.4M
2021-10-12 36.34 36.45 36.02 36.05 0.3M
2021-10-11 37.15 37.15 36.33 36.34 0.3M
2021-10-08 36.88 37.04 36.66 36.81 0.4M
2021-10-07 36.42 36.95 36.35 36.93 0.4M
2021-10-06 35.58 36.19 35.58 36.14 0.4M
2021-10-05 37.01 37.16 36.36 36.40 0.5M
2021-10-04 36.61 37.19 36.24 36.89 0.6M
2021-10-01 36.40 37.20 36.16 36.66 0.6M
2021-09-30 36.69 37.12 36.36 36.38 1.2M
2021-09-29 35.34 36.37 35.12 36.32 0.7M
2021-09-28 35.30 35.70 35.08 35.34 1.2M
2021-09-27 34.09 35.26 34.09 35.08 0.5M
2021-09-24 33.59 34.03 33.48 33.70 0.4M
2021-09-23 32.87 33.89 32.86 33.68 0.4M
2021-09-22 32.59 32.90 32.47 32.60 0.4M
2021-09-21 32.53 32.73 31.95 32.14 0.4M
2021-09-20 32.35 32.65 31.74 32.36 0.6M
2021-09-17 33.02 33.47 32.87 33.05 2.9M
2021-09-16 33.64 33.64 32.74 32.81 0.5M
2021-09-15 32.92 33.42 32.89 33.36 0.4M
2021-09-14 34.06 34.06 32.72 32.88 0.4M
2021-09-13 33.79 34.06 33.45 33.85 0.4M
2021-09-10 34.33 34.44 33.41 33.47 0.5M
2021-09-09 34.45 34.73 34.11 34.20 0.4M
2021-09-08 35.21 35.34 34.54 34.76 0.5M
2021-09-07 35.98 36.15 35.41 35.43 0.4M
2021-09-03 36.20 36.34 35.74 35.86 0.3M
2021-09-02 35.75 36.51 35.75 36.08 0.4M
2021-09-01 36.29 36.37 35.67 36.13 0.4M
2021-08-31 36.19 36.52 35.96 36.33 0.3M
2021-08-30 36.90 36.90 36.10 36.14 0.3M
2021-08-27 36.04 36.89 36.04 36.86 0.4M
2021-08-26 36.31 36.47 35.92 35.98 0.4M
2021-08-25 36.20 36.73 35.60 36.31 0.3M
2021-08-24 35.86 36.18 35.72 36.10 0.2M
2021-08-23 36.18 36.22 35.85 35.90 0.3M
2021-08-20 35.05 35.86 35.05 35.86 0.5M
2021-08-19 34.80 35.26 34.63 35.09 0.4M
2021-08-18 35.15 35.90 35.05 35.12 0.2M
2021-08-17 35.43 35.79 34.98 35.54 0.3M
2021-08-16 35.45 35.88 35.22 35.86 0.4M
2021-08-13 35.97 35.97 35.62 35.81 0.2M
2021-08-12 36.09 36.21 35.70 36.09 0.4M
2021-08-11 35.91 36.10 35.54 36.09 0.4M
2021-08-10 34.84 35.70 34.82 35.66 0.3M
2021-08-09 35.29 35.44 34.89 34.93 0.3M
2021-08-06 35.06 35.75 34.63 35.50 0.3M
2021-08-05 34.02 34.59 34.01 34.48 0.2M
2021-08-04 33.84 34.38 33.76 33.91 0.2M
2021-08-03 34.42 34.52 33.46 34.37 0.3M
2021-08-02 34.62 35.39 33.87 33.89 0.4M
2021-07-30 34.88 35.55 34.45 34.54 2.0M
2021-07-29 35.41 35.54 34.90 35.07 0.4M
2021-07-28 34.89 35.36 34.27 35.02 0.4M
2021-07-27 34.49 35.06 34.32 34.75 0.4M
2021-07-26 34.45 35.18 34.34 34.95 0.5M
2021-07-23 34.45 35.58 33.84 34.29 0.4M
2021-07-22 34.64 34.64 33.69 33.78 0.4M
2021-07-21 34.83 35.29 34.70 34.81 0.4M
2021-07-20 33.74 35.30 33.74 34.44 0.7M
2021-07-19 34.30 34.55 33.45 33.74 0.6M
2021-07-16 36.02 36.02 34.74 34.86 0.5M
2021-07-15 34.85 35.79 34.77 35.70 0.4M
2021-07-14 35.26 35.79 34.83 35.18 0.3M
2021-07-13 35.73 35.73 35.08 35.16 0.3M
2021-07-12 35.08 35.85 34.99 35.79 0.4M
2021-07-09 34.95 35.57 34.66 35.52 0.5M
2021-07-08 34.53 34.92 34.08 34.39 0.5M
2021-07-07 35.22 35.85 35.05 35.28 0.5M
2021-07-06 36.37 36.43 35.26 35.49 0.6M
2021-07-02 36.68 36.84 36.27 36.58 0.4M
2021-07-01 36.85 37.10 36.50 36.75 0.7M
2021-06-30 36.47 36.71 36.19 36.50 0.5M
2021-06-29 37.52 37.68 36.53 36.63 0.4M
2021-06-28 37.80 37.83 36.89 37.18 0.5M
2021-06-25 38.47 38.72 37.93 38.10 1.6M
2021-06-24 37.84 38.41 37.56 38.38 0.4M
2021-06-23 37.64 37.91 37.39 37.73 0.4M
2021-06-22 37.50 37.69 36.91 37.50 0.4M
2021-06-21 36.85 37.92 36.85 37.55 0.7M
2021-06-18 37.19 37.46 36.22 36.36 2.2M
2021-06-17 39.49 39.49 37.65 37.74 0.7M
2021-06-16 38.38 39.29 38.06 39.10 0.5M
2021-06-15 37.69 38.92 37.67 38.61 0.7M
2021-06-14 38.00 38.29 37.35 37.61 0.5M
2021-06-11 37.72 38.00 37.43 37.88 0.4M
2021-06-10 38.35 38.35 37.46 37.48 0.3M
2021-06-09 38.60 38.60 38.03 38.06 0.4M
2021-06-08 38.70 39.07 38.54 38.93 0.5M
2021-06-07 39.33 39.58 39.00 39.19 0.5M
2021-06-04 38.88 39.38 38.58 39.23 0.6M
2021-06-03 39.32 39.94 38.43 39.03 1.5M
2021-06-02 41.96 42.00 41.09 41.15 0.4M
2021-06-01 41.49 41.84 41.40 41.71 0.3M
2021-05-28 41.07 41.23 40.44 41.19 0.2M
2021-05-27 40.95 41.32 40.72 41.11 0.3M
2021-05-26 39.78 40.48 39.46 40.39 0.2M
2021-05-25 41.16 41.47 39.64 39.68 0.3M
2021-05-24 41.49 41.65 40.86 41.00 0.3M
2021-05-21 41.38 41.77 41.14 41.43 0.3M
2021-05-20 40.83 41.15 40.30 40.84 0.3M
2021-05-19 40.74 41.00 40.00 41.00 0.3M
2021-05-18 42.20 42.50 41.20 41.23 0.6M
2021-05-17 42.16 42.34 41.60 42.31 0.4M
2021-05-14 42.00 42.38 41.59 42.29 0.4M
2021-05-13 39.68 41.89 39.68 41.67 0.6M
2021-05-12 41.21 41.61 39.62 39.77 0.5M
2021-05-11 40.31 41.13 40.31 40.85 0.6M
2021-05-10 41.30 41.68 40.60 40.60 0.4M
2021-05-07 39.97 41.20 39.83 41.00 0.5M
2021-05-06 40.64 40.72 39.82 40.62 0.5M
2021-05-05 40.55 40.70 39.96 40.45 0.4M
2021-05-04 39.99 40.74 39.87 40.31 0.8M
2021-05-03 39.70 40.31 39.52 40.11 0.4M
2021-04-30 39.25 39.85 39.13 39.27 1.2M
2021-04-29 40.73 40.73 39.43 39.63 0.3M
2021-04-28 39.42 39.77 38.91 39.08 0.3M
2021-04-27 39.11 39.48 38.87 39.43 0.3M
2021-04-26 40.00 40.61 39.04 39.11 0.5M
2021-04-23 38.14 39.96 38.14 39.67 0.4M
2021-04-22 38.66 38.99 38.05 38.09 0.3M
2021-04-21 37.58 38.79 37.57 38.73 0.5M
2021-04-20 38.53 38.89 37.57 37.66 0.4M
2021-04-19 39.24 39.60 38.53 38.88 0.4M
2021-04-16 39.50 39.74 38.89 39.37 0.3M
2021-04-15 38.91 39.00 38.02 38.96 0.3M
2021-04-14 38.28 39.35 38.28 38.98 0.2M
2021-04-13 39.19 39.19 38.06 38.20 0.3M
2021-04-12 39.31 39.55 38.96 39.19 0.4M
2021-04-09 38.51 39.13 38.51 38.98 0.3M
2021-04-08 38.20 38.47 37.50 38.37 0.3M
2021-04-07 38.75 39.17 38.25 38.53 0.2M
2021-04-06 38.83 39.60 38.30 38.61 0.3M
2021-04-05 39.54 39.54 38.44 38.69 0.4M
2021-04-01 38.65 38.93 38.30 38.89 0.4M
2021-03-31 39.06 39.52 38.40 38.58 0.4M
2021-03-30 38.77 39.29 38.65 38.99 0.3M
2021-03-29 38.97 39.64 38.08 38.28 0.4M
2021-03-26 39.24 39.84 38.82 39.68 0.4M
2021-03-25 37.58 38.92 37.41 38.68 0.4M
2021-03-24 37.98 39.14 37.70 37.74 0.6M
2021-03-23 38.40 38.66 37.26 37.43 0.4M
2021-03-22 39.47 39.47 38.19 38.57 0.3M
2021-03-19 39.52 40.36 38.66 39.90 2.1M
2021-03-18 40.43 41.61 39.76 39.88 0.5M
2021-03-17 38.85 40.18 38.85 39.85 0.6M
2021-03-16 39.91 40.17 39.19 40.12 0.3M
2021-03-15 40.50 40.57 39.74 40.17 0.5M
2021-03-12 40.98 41.43 40.51 40.74 0.6M
2021-03-11 39.46 40.52 39.04 40.11 0.4M
2021-03-10 38.98 40.39 38.00 40.29 0.5M
2021-03-09 39.91 40.36 38.23 39.36 0.5M
2021-03-08 40.29 40.98 39.55 40.57 0.7M
2021-03-05 39.43 40.00 38.65 39.92 0.6M
2021-03-04 39.06 39.91 38.11 38.62 0.6M
2021-03-03 38.56 39.90 38.45 39.00 0.5M
2021-03-02 38.11 38.61 37.82 38.12 0.5M
2021-03-01 37.88 38.29 37.46 38.08 0.4M
2021-02-26 37.47 37.82 36.70 36.95 0.4M
2021-02-25 39.37 39.38 37.37 37.72 0.5M
2021-02-24 38.00 39.16 37.71 39.03 0.5M
2021-02-23 37.28 38.16 36.82 37.64 0.4M
2021-02-22 36.04 37.23 36.04 37.05 0.5M
2021-02-19 35.57 36.43 35.51 36.34 0.5M
2021-02-18 35.58 35.79 35.12 35.41 0.3M
2021-02-17 35.61 35.98 35.53 35.68 0.2M
2021-02-16 35.60 36.23 35.60 35.79 0.3M
2021-02-12 35.00 35.61 34.84 35.45 0.3M
2021-02-11 35.31 35.83 34.44 35.05 0.4M
2021-02-10 35.50 35.93 35.18 35.33 0.4M
2021-02-09 34.78 35.47 34.39 35.46 0.3M
2021-02-08 34.54 34.92 34.33 34.92 0.3M
2021-02-05 34.83 34.83 34.01 34.38 0.4M
2021-02-04 33.42 34.51 33.42 34.47 0.4M
2021-02-03 33.01 33.71 32.68 33.33 0.4M
2021-02-02 33.38 33.85 32.94 33.76 0.5M
2021-02-01 32.50 33.14 31.75 33.07 0.6M
2021-01-29 34.05 34.05 31.57 31.66 1.7M
2021-01-28 33.51 33.90 32.65 33.68 0.6M
2021-01-27 32.79 33.28 32.12 32.32 0.7M
2021-01-26 34.93 35.13 33.43 33.54 0.5M
2021-01-25 35.26 35.35 33.46 34.73 0.6M
2021-01-22 34.74 35.74 34.54 35.68 0.8M
2021-01-21 35.59 35.86 34.74 35.09 0.5M
2021-01-20 35.46 35.78 34.89 35.53 0.5M
2021-01-19 35.90 36.10 35.27 35.58 0.4M
2021-01-15 35.18 35.83 35.00 35.57 0.5M
2021-01-14 35.98 36.25 35.13 35.95 0.4M
2021-01-13 36.02 36.28 35.55 35.76 0.5M
2021-01-12 35.99 36.55 35.60 36.26 0.5M
2021-01-11 34.74 35.75 34.08 35.71 0.3M
2021-01-08 35.44 35.44 34.28 35.08 0.4M
2021-01-07 35.35 35.75 35.19 35.34 0.4M
2021-01-06 33.88 35.86 33.78 35.00 1.0M
2021-01-05 32.24 33.20 32.22 32.85 0.6M
2021-01-04 32.85 32.85 31.65 32.28 0.8M