UFPテクノロジーズ (UFPT)

UFPT
🏛️ アメリカ →
199.62
最終更新: 2025-09-30
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
2022-12-30 115.82 118.49 115.70 117.89 0.1M
2022-12-29 112.87 117.24 111.96 116.13 0.1M
2022-12-28 114.54 116.11 112.00 112.21 0.0M
2022-12-27 115.00 116.38 114.00 114.49 0.1M
2022-12-23 114.82 116.01 113.48 115.54 0.0M
2022-12-22 114.93 115.11 112.66 114.26 0.0M
2022-12-21 113.33 117.12 112.08 115.70 0.1M
2022-12-20 112.30 113.88 111.82 112.07 0.0M
2022-12-19 113.77 114.01 111.43 112.40 0.1M
2022-12-16 114.04 115.00 113.19 113.86 0.1M
2022-12-15 118.45 118.80 113.00 114.47 0.1M
2022-12-14 118.92 119.80 117.67 118.82 0.1M
2022-12-13 122.91 122.99 117.22 118.94 0.1M
2022-12-12 118.04 120.98 117.05 120.82 0.0M
2022-12-09 120.48 120.72 116.80 117.25 0.0M
2022-12-08 121.76 122.55 120.31 120.75 0.0M
2022-12-07 120.00 121.55 119.47 121.01 0.0M
2022-12-06 120.70 122.49 119.50 120.44 0.0M
2022-12-05 122.34 122.50 118.66 120.39 0.0M
2022-12-02 122.64 126.78 122.01 122.26 0.1M
2022-12-01 121.40 124.06 119.86 122.30 0.1M
2022-11-30 116.93 120.49 116.06 120.05 0.2M
2022-11-29 116.16 118.06 116.02 116.17 0.0M
2022-11-28 117.34 118.26 116.16 116.65 0.0M
2022-11-25 117.96 118.50 115.74 117.83 0.0M
2022-11-23 118.41 118.49 115.50 118.02 0.0M
2022-11-22 118.56 118.93 115.65 117.69 0.1M
2022-11-21 115.98 119.85 115.25 117.30 0.1M
2022-11-18 117.00 117.07 114.00 115.48 0.1M
2022-11-17 119.80 119.80 114.50 115.33 0.1M
2022-11-16 116.28 116.60 113.28 114.64 0.1M
2022-11-15 115.74 118.61 114.89 116.11 0.1M
2022-11-14 110.71 115.62 110.71 115.10 0.1M
2022-11-11 115.51 117.07 110.94 111.82 0.1M
2022-11-10 113.79 116.46 112.15 114.96 0.1M
2022-11-09 114.71 117.48 111.18 111.18 0.1M
2022-11-08 112.94 117.59 112.42 115.81 0.1M
2022-11-07 110.74 113.76 110.34 112.88 0.1M
2022-11-04 108.22 111.65 107.73 110.52 0.1M
2022-11-03 104.98 109.63 104.17 108.12 0.1M
2022-11-02 94.06 106.46 92.86 104.63 0.3M
2022-11-01 94.64 94.72 92.50 92.87 0.0M
2022-10-31 93.13 94.75 93.00 93.85 0.1M
2022-10-28 92.65 93.77 92.20 92.50 0.1M
2022-10-27 92.62 93.99 86.97 91.78 0.1M
2022-10-26 89.57 93.65 89.02 91.73 0.1M
2022-10-25 89.51 89.91 88.99 89.00 0.1M
2022-10-24 90.51 90.51 88.72 89.41 0.1M
2022-10-21 88.81 90.81 87.14 90.04 0.1M
2022-10-20 88.95 89.76 87.00 88.37 0.1M
2022-10-19 88.35 89.63 88.34 88.64 0.1M
2022-10-18 89.56 90.04 87.02 88.35 0.1M
2022-10-17 87.72 88.54 86.75 88.14 0.0M
2022-10-14 89.23 89.23 86.04 86.10 0.0M
2022-10-13 86.50 89.65 86.01 88.65 0.1M
2022-10-12 88.52 88.55 86.82 87.11 0.0M
2022-10-11 88.51 89.94 87.30 88.20 0.0M
2022-10-10 86.50 91.37 86.50 88.97 0.0M
2022-10-07 87.36 87.50 85.04 85.04 0.0M
2022-10-06 90.30 90.73 88.28 88.89 0.0M
2022-10-05 88.30 90.50 88.03 89.03 0.0M
2022-10-04 89.02 90.47 89.02 89.49 0.0M
2022-10-03 86.50 87.98 86.30 87.66 0.0M
2022-09-30 86.20 88.49 85.26 85.84 0.0M
2022-09-29 84.84 86.03 80.00 85.71 0.0M
2022-09-28 83.49 86.10 82.65 85.12 0.0M
2022-09-27 85.51 85.51 82.78 83.76 0.0M
2022-09-26 83.74 85.66 81.87 84.56 0.0M
2022-09-23 87.81 87.81 83.56 84.66 0.0M
2022-09-22 89.49 91.15 87.90 88.93 0.1M
2022-09-21 91.36 92.05 89.40 89.65 0.0M
2022-09-20 92.11 92.77 89.26 90.74 0.0M
2022-09-19 89.44 92.95 88.55 92.57 0.1M
2022-09-16 90.21 90.58 88.32 90.48 0.1M
2022-09-15 92.38 94.10 90.41 91.35 0.0M
2022-09-14 94.05 95.40 90.43 92.20 0.0M
2022-09-13 94.76 94.76 92.51 93.19 0.1M
2022-09-12 95.54 99.59 94.32 95.82 0.1M
2022-09-09 95.00 95.67 94.01 94.91 0.0M
2022-09-08 94.00 94.32 92.26 93.49 0.0M
2022-09-07 89.96 94.91 89.96 93.85 0.0M
2022-09-06 92.30 92.30 91.00 91.38 0.0M
2022-09-02 91.52 93.74 91.07 92.26 0.0M
2022-09-01 92.82 92.89 87.32 91.61 0.1M
2022-08-31 95.41 95.41 92.78 92.99 0.0M
2022-08-30 96.80 96.80 93.18 94.82 0.0M
2022-08-29 95.61 97.53 95.07 95.91 0.0M
2022-08-26 100.64 100.64 94.58 96.00 0.1M
2022-08-25 99.32 100.45 97.72 100.04 0.0M
2022-08-24 97.08 98.67 95.62 98.58 0.0M
2022-08-23 95.88 97.59 95.41 97.01 0.0M
2022-08-22 96.90 98.28 95.35 96.01 0.0M
2022-08-19 96.27 98.72 95.81 98.06 0.0M
2022-08-18 96.28 97.68 95.48 97.27 0.0M
2022-08-17 96.78 97.16 94.81 96.05 0.0M
2022-08-16 95.71 98.42 94.90 97.77 0.0M
2022-08-15 94.12 96.96 94.12 95.68 0.1M
2022-08-12 91.50 95.07 91.50 95.00 0.0M
2022-08-11 90.92 92.80 90.92 91.26 0.0M
2022-08-10 89.10 90.34 80.19 90.08 0.1M
2022-08-09 89.37 90.16 88.14 88.34 0.0M
2022-08-08 90.06 90.64 88.59 89.25 0.0M
2022-08-05 88.00 89.26 87.42 89.15 0.0M
2022-08-04 89.83 89.83 87.44 88.93 0.0M
2022-08-03 89.74 91.04 88.96 89.30 0.0M
2022-08-02 80.46 89.29 80.46 88.93 0.1M
2022-08-01 80.18 80.69 79.50 80.27 0.1M
2022-07-29 77.78 80.58 77.05 80.52 0.0M
2022-07-28 80.42 80.42 77.93 78.18 0.0M
2022-07-27 78.93 81.07 78.93 80.08 0.0M
2022-07-26 78.68 78.94 77.78 78.41 0.0M
2022-07-25 77.51 78.98 77.51 78.61 0.0M
2022-07-22 77.22 78.25 77.01 77.62 0.0M
2022-07-21 76.69 78.12 76.69 78.11 0.0M
2022-07-20 78.16 78.59 76.35 77.14 0.1M
2022-07-19 77.43 78.51 76.28 78.00 0.0M
2022-07-18 76.56 77.25 76.16 76.49 0.0M
2022-07-15 76.40 76.45 74.75 76.40 0.0M
2022-07-14 75.79 76.10 74.00 75.15 0.0M
2022-07-13 77.68 79.40 75.79 76.30 0.0M
2022-07-12 78.91 79.70 77.46 78.68 0.0M
2022-07-11 82.51 82.51 78.56 78.91 0.0M
2022-07-08 80.09 80.34 79.49 80.04 0.0M
2022-07-07 79.26 80.75 79.09 79.81 0.0M
2022-07-06 79.26 79.35 78.02 79.22 0.0M
2022-07-05 78.42 79.77 76.04 79.63 0.0M
2022-07-01 79.42 80.20 77.72 79.25 0.0M
2022-06-30 81.14 83.19 79.52 79.57 0.1M
2022-06-29 79.58 81.98 78.00 81.66 0.1M
2022-06-28 81.00 81.99 78.00 80.04 0.1M
2022-06-27 81.70 82.77 77.89 80.83 0.1M
2022-06-24 81.05 82.26 77.16 80.62 0.2M
2022-06-23 80.93 87.83 79.55 79.97 0.2M
2022-06-22 73.68 78.89 71.97 78.60 0.1M
2022-06-21 73.80 74.78 73.00 73.59 0.0M
2022-06-17 72.11 73.47 72.00 73.19 0.1M
2022-06-16 74.47 74.63 71.83 71.93 0.0M
2022-06-15 73.41 76.39 73.41 76.05 0.0M
2022-06-14 75.38 76.71 72.20 72.42 0.0M
2022-06-13 79.53 79.53 74.95 75.38 0.0M
2022-06-10 75.07 81.77 75.00 81.34 0.0M
2022-06-09 76.86 78.38 75.84 76.05 0.0M
2022-06-08 76.53 77.45 76.31 77.28 0.0M
2022-06-07 79.36 79.93 77.40 77.59 0.0M
2022-06-06 79.02 80.35 78.22 80.07 0.0M
2022-06-03 77.53 79.09 77.41 78.69 0.0M
2022-06-02 76.81 77.65 76.81 77.55 0.0M
2022-06-01 75.36 76.95 74.79 76.92 0.0M
2022-05-31 75.99 77.15 75.03 76.45 0.0M
2022-05-27 76.93 79.26 75.90 76.72 0.0M
2022-05-26 74.59 77.17 74.59 76.40 0.0M
2022-05-25 71.34 74.95 71.34 74.50 0.0M
2022-05-24 71.51 71.71 70.27 71.47 0.0M
2022-05-23 72.82 72.82 71.06 71.75 0.0M
2022-05-20 72.32 73.37 71.03 73.13 0.0M
2022-05-19 74.70 75.00 71.47 71.67 0.0M
2022-05-18 79.48 79.48 74.39 74.70 0.0M
2022-05-17 76.65 79.75 76.65 79.60 0.0M
2022-05-16 74.37 76.21 74.37 75.97 0.0M
2022-05-13 73.55 74.64 73.38 74.09 0.0M
2022-05-12 71.80 72.85 71.16 72.40 0.0M
2022-05-11 73.99 74.00 70.89 71.80 0.0M
2022-05-10 71.55 72.25 70.48 72.23 0.0M
2022-05-09 73.15 73.15 70.20 71.07 0.0M
2022-05-06 72.42 74.30 71.59 73.86 0.0M
2022-05-05 72.02 73.00 71.51 73.00 0.0M
2022-05-04 71.48 72.83 69.98 72.02 0.0M
2022-05-03 68.28 69.77 68.26 68.93 0.0M
2022-05-02 69.03 70.25 67.67 69.25 0.0M
2022-04-29 70.79 70.79 68.41 68.67 0.0M
2022-04-28 67.78 70.33 67.38 69.88 0.0M
2022-04-27 70.63 70.63 67.87 68.69 0.0M
2022-04-26 70.70 71.44 69.68 69.76 0.0M
2022-04-25 70.35 72.00 70.35 71.48 0.0M
2022-04-22 71.09 71.40 70.32 70.98 0.0M
2022-04-21 71.81 71.99 70.60 71.24 0.0M
2022-04-20 72.66 72.66 71.17 71.39 0.0M
2022-04-19 71.17 72.40 70.76 72.11 0.0M
2022-04-18 72.61 72.61 70.50 70.66 0.0M
2022-04-14 72.20 73.62 71.83 72.90 0.0M
2022-04-13 69.00 72.47 68.24 72.09 0.0M
2022-04-12 66.68 68.23 66.68 68.10 0.0M
2022-04-11 68.10 68.42 66.29 66.77 0.0M
2022-04-08 67.00 68.27 66.10 68.00 0.0M
2022-04-07 66.02 67.55 66.00 67.03 0.0M
2022-04-06 65.00 66.75 65.00 66.40 0.0M
2022-04-05 66.63 66.89 65.00 65.28 0.0M
2022-04-04 67.30 68.49 66.31 67.12 0.0M
2022-04-01 66.59 67.96 65.74 67.51 0.0M
2022-03-31 66.37 67.24 65.41 66.17 0.1M
2022-03-30 64.99 66.30 64.99 65.90 0.0M
2022-03-29 65.98 66.98 64.61 65.52 0.0M
2022-03-28 64.48 65.28 64.06 65.09 0.0M
2022-03-25 65.97 65.97 64.98 65.06 0.0M
2022-03-24 65.83 66.59 64.74 65.80 0.0M
2022-03-23 64.18 66.84 64.18 66.00 0.0M
2022-03-22 63.17 65.39 63.11 64.45 0.0M
2022-03-21 62.20 63.32 61.54 63.26 0.0M
2022-03-18 60.39 62.95 60.38 62.54 0.0M
2022-03-17 58.67 61.61 58.03 61.42 0.0M
2022-03-16 57.34 58.96 57.16 58.67 0.0M
2022-03-15 57.57 57.61 56.10 57.35 0.0M
2022-03-14 58.90 59.64 57.23 57.65 0.0M
2022-03-11 62.31 62.31 58.82 58.83 0.0M
2022-03-10 64.20 64.20 61.92 62.31 0.0M
2022-03-09 66.78 67.11 64.41 65.50 0.0M
2022-03-08 65.44 67.20 64.50 64.79 0.0M
2022-03-07 67.05 67.83 65.72 66.17 0.0M
2022-03-04 67.39 67.63 66.59 66.59 0.0M
2022-03-03 70.00 70.00 67.93 68.50 0.0M
2022-03-02 67.91 70.15 67.91 69.66 0.0M
2022-03-01 68.59 69.20 65.98 67.00 0.0M
2022-02-28 69.23 70.00 69.02 69.14 0.0M
2022-02-25 70.84 71.05 70.00 70.39 0.0M
2022-02-24 70.00 70.39 68.07 69.89 0.1M
2022-02-23 72.80 73.16 71.79 72.03 0.0M
2022-02-22 72.94 73.24 71.27 72.95 0.0M
2022-02-18 72.27 74.39 72.25 73.80 0.0M
2022-02-17 73.30 73.85 72.00 72.84 0.0M
2022-02-16 74.24 74.95 72.50 73.22 0.0M
2022-02-15 72.92 74.68 72.92 74.45 0.0M
2022-02-14 71.95 72.51 70.72 72.18 0.0M
2022-02-11 72.86 73.09 71.53 72.32 0.0M
2022-02-10 72.69 73.23 71.25 72.01 0.0M
2022-02-09 73.39 74.23 72.62 73.23 0.0M
2022-02-08 70.76 72.63 70.76 72.63 0.0M
2022-02-07 70.26 71.33 69.75 70.80 0.0M
2022-02-04 67.96 70.16 67.08 70.01 0.0M
2022-02-03 69.68 70.71 67.22 67.72 0.0M
2022-02-02 70.87 71.82 69.34 70.07 0.0M
2022-02-01 71.18 73.29 70.97 71.28 0.0M
2022-01-31 67.34 71.71 66.49 70.96 0.0M
2022-01-28 68.12 70.48 65.90 67.23 0.0M
2022-01-27 68.75 68.75 66.90 67.70 0.0M
2022-01-26 69.55 70.87 68.21 69.08 0.0M
2022-01-25 66.00 69.45 65.03 69.24 0.0M
2022-01-24 68.50 69.20 67.32 68.58 0.1M
2022-01-21 69.13 70.44 68.64 69.35 0.0M
2022-01-20 71.23 72.17 70.00 70.01 0.0M
2022-01-19 71.66 71.71 68.91 70.94 0.0M
2022-01-18 74.26 74.40 70.04 70.40 0.0M
2022-01-14 75.17 75.96 74.12 74.49 0.0M
2022-01-13 73.15 76.01 73.15 75.90 0.0M
2022-01-12 72.91 73.86 72.39 72.42 0.0M
2022-01-11 73.38 73.38 71.83 72.32 0.0M
2022-01-10 73.52 73.52 72.45 73.10 0.0M
2022-01-07 73.06 74.01 72.30 73.30 0.0M
2022-01-06 72.87 73.50 72.69 73.07 0.0M
2022-01-05 73.29 73.52 72.36 72.61 0.0M
2022-01-04 71.00 73.59 70.95 72.90 0.0M
2022-01-03 70.26 71.46 69.65 70.82 0.0M