ユニバーサル (UVV)

UVV
🏛️ アメリカ →
55.87
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
2023-12-29 66.99 67.50 66.79 67.32 0.2M
2023-12-28 66.66 67.32 66.42 67.28 0.1M
2023-12-27 66.66 67.40 66.47 66.95 0.1M
2023-12-26 65.35 66.48 65.01 66.39 0.1M
2023-12-22 65.20 65.89 64.77 65.12 0.1M
2023-12-21 64.09 64.72 63.76 64.70 0.1M
2023-12-20 64.16 65.35 63.62 64.16 0.2M
2023-12-19 62.55 64.50 62.39 64.12 0.2M
2023-12-18 63.32 63.35 61.95 62.14 0.3M
2023-12-15 63.25 64.85 61.80 63.32 3.0M
2023-12-14 62.04 64.44 61.52 63.42 0.4M
2023-12-13 60.16 61.76 58.92 61.71 0.3M
2023-12-12 60.08 60.34 59.02 60.32 0.3M
2023-12-11 60.00 60.28 58.71 60.11 0.3M
2023-12-08 60.29 60.49 59.64 60.17 0.2M
2023-12-07 59.29 60.24 58.64 60.22 0.1M
2023-12-06 60.06 60.39 58.21 59.00 0.2M
2023-12-05 59.05 60.55 58.65 60.39 0.2M
2023-12-04 57.35 59.44 57.35 59.33 0.2M
2023-12-01 56.05 57.63 55.96 57.55 0.1M
2023-11-30 55.73 56.55 55.22 56.26 0.1M
2023-11-29 55.47 55.50 54.91 55.48 0.1M
2023-11-28 55.57 55.67 55.16 55.50 0.1M
2023-11-27 54.73 55.70 54.57 55.68 0.1M
2023-11-24 55.20 55.27 54.12 54.97 0.0M
2023-11-22 54.52 55.23 54.19 55.20 0.1M
2023-11-21 54.01 54.25 53.54 54.22 0.1M
2023-11-20 53.53 54.07 53.11 53.97 0.1M
2023-11-17 53.70 53.98 53.55 53.80 0.1M
2023-11-16 53.84 54.00 53.24 53.41 0.1M
2023-11-15 53.11 53.82 53.02 53.81 0.1M
2023-11-14 52.61 53.09 52.03 53.09 0.1M
2023-11-13 51.19 52.37 51.00 52.23 0.1M
2023-11-10 51.71 51.71 50.56 51.20 0.1M
2023-11-09 52.20 52.20 51.01 51.50 0.1M
2023-11-08 52.31 52.64 51.43 51.90 0.1M
2023-11-07 51.49 52.50 51.09 52.45 0.1M
2023-11-06 50.35 51.48 49.90 51.42 0.2M
2023-11-03 46.68 50.72 46.15 50.61 0.2M
2023-11-02 44.92 45.45 44.80 45.44 0.1M
2023-11-01 45.08 45.10 44.43 44.54 0.1M
2023-10-31 44.92 45.09 44.75 45.00 0.1M
2023-10-30 44.89 45.18 44.63 44.95 0.1M
2023-10-27 45.07 45.28 44.40 44.52 0.1M
2023-10-26 45.64 45.77 44.94 45.00 0.1M
2023-10-25 44.58 45.52 44.58 45.40 0.1M
2023-10-24 44.94 45.11 44.55 44.86 0.1M
2023-10-23 45.92 45.92 44.96 44.97 0.1M
2023-10-20 46.24 46.65 46.04 46.04 0.1M
2023-10-19 46.45 46.72 46.06 46.07 0.1M
2023-10-18 46.33 46.95 46.24 46.56 0.1M
2023-10-17 45.85 46.66 45.85 46.51 0.1M
2023-10-16 46.06 46.30 45.81 46.04 0.1M
2023-10-13 46.43 46.54 45.66 45.69 0.1M
2023-10-12 47.59 47.59 46.16 46.37 0.1M
2023-10-11 47.43 47.54 47.21 47.37 0.1M
2023-10-10 47.21 47.80 47.21 47.43 0.1M
2023-10-09 46.53 47.25 46.50 47.13 0.1M
2023-10-06 46.22 46.75 45.68 46.53 0.1M
2023-10-05 46.35 46.60 45.70 46.43 0.2M
2023-10-04 46.85 47.10 46.50 47.01 0.1M
2023-10-03 46.84 46.92 46.37 46.80 0.1M
2023-10-02 47.28 47.30 46.59 46.96 0.1M
2023-09-29 47.46 47.58 46.96 47.21 0.1M
2023-09-28 46.96 47.57 46.96 47.40 0.1M
2023-09-27 46.95 47.32 46.73 46.85 0.1M
2023-09-26 47.50 47.69 46.80 46.83 0.1M
2023-09-25 47.71 47.94 47.61 47.81 0.1M
2023-09-22 48.20 48.49 47.73 47.87 0.1M
2023-09-21 48.00 48.56 47.78 48.30 0.1M
2023-09-20 48.20 48.47 47.96 48.12 0.1M
2023-09-19 47.55 48.65 47.55 48.02 0.1M
2023-09-18 47.82 47.82 47.29 47.44 0.1M
2023-09-15 47.62 48.09 47.10 47.76 0.7M
2023-09-14 47.03 47.83 47.00 47.75 0.1M
2023-09-13 47.19 47.22 46.60 46.80 0.1M
2023-09-12 47.14 47.47 46.93 46.95 0.1M
2023-09-11 46.90 47.44 46.76 47.06 0.1M
2023-09-08 46.44 46.90 46.19 46.68 0.1M
2023-09-07 46.48 46.74 45.99 46.50 0.1M
2023-09-06 46.05 46.59 45.95 46.34 0.1M
2023-09-05 47.18 47.38 45.85 45.87 0.2M
2023-09-01 47.82 48.04 47.41 47.44 0.1M
2023-08-31 48.24 48.39 47.60 47.62 0.1M
2023-08-30 48.05 48.39 48.05 48.32 0.1M
2023-08-29 47.76 48.22 47.62 48.16 0.1M
2023-08-28 47.81 48.29 47.56 47.67 0.1M
2023-08-25 48.01 48.16 47.56 47.66 0.1M
2023-08-24 47.91 48.32 47.58 47.76 0.1M
2023-08-23 47.45 47.94 47.33 47.93 0.1M
2023-08-22 47.12 47.46 47.11 47.33 0.1M
2023-08-21 48.00 48.12 47.21 47.24 0.1M
2023-08-18 47.65 48.16 47.52 48.03 0.1M
2023-08-17 47.30 47.90 47.30 47.76 0.1M
2023-08-16 47.38 47.77 47.15 47.16 0.1M
2023-08-15 47.29 47.59 47.13 47.47 0.1M
2023-08-14 47.05 47.76 46.85 47.44 0.2M
2023-08-11 47.45 47.63 47.07 47.21 0.1M
2023-08-10 48.21 48.56 47.46 47.50 0.1M
2023-08-09 48.38 48.82 48.13 48.32 0.1M
2023-08-08 48.84 48.84 47.94 48.59 0.1M
2023-08-07 48.92 49.34 48.73 49.15 0.1M
2023-08-04 49.61 49.71 49.00 49.09 0.2M
2023-08-03 51.04 51.04 49.46 49.63 0.2M
2023-08-02 50.02 51.00 50.00 50.51 0.1M
2023-08-01 50.50 50.94 50.19 50.38 0.2M
2023-07-31 49.61 50.58 49.42 50.57 0.4M
2023-07-28 49.28 49.57 49.16 49.46 0.4M
2023-07-27 49.12 49.23 48.68 49.00 0.3M
2023-07-26 48.43 49.01 48.43 48.96 0.2M
2023-07-25 48.42 48.53 48.30 48.49 0.1M
2023-07-24 48.48 48.68 48.22 48.42 0.2M
2023-07-21 49.26 49.26 48.41 48.57 0.2M
2023-07-20 49.25 49.31 49.00 49.14 0.1M
2023-07-19 49.06 49.12 48.49 48.97 0.1M
2023-07-18 49.33 49.80 48.73 48.81 0.1M
2023-07-17 49.50 49.72 49.27 49.28 0.1M
2023-07-14 50.09 50.09 49.38 49.58 0.1M
2023-07-13 49.99 50.21 49.79 50.05 0.1M
2023-07-12 50.24 50.55 49.91 49.93 0.1M
2023-07-11 49.98 50.18 49.47 49.80 0.1M
2023-07-10 49.47 49.85 49.31 49.79 0.1M
2023-07-07 49.66 50.17 49.35 49.42 0.1M
2023-07-06 50.41 50.60 49.94 50.53 0.1M
2023-07-05 50.49 50.65 50.22 50.52 0.1M
2023-07-03 49.93 50.60 49.93 50.58 0.1M
2023-06-30 50.38 50.48 49.94 49.94 0.1M
2023-06-29 49.87 50.67 49.87 50.13 0.1M
2023-06-28 50.11 50.11 49.55 49.78 0.1M
2023-06-27 50.42 50.77 50.17 50.30 0.1M
2023-06-26 50.46 50.89 50.17 50.51 0.1M
2023-06-23 50.30 51.02 50.01 50.39 0.3M
2023-06-22 51.24 51.47 50.35 50.39 0.1M
2023-06-21 50.22 51.93 50.10 51.24 0.1M
2023-06-20 50.72 50.83 50.29 50.39 0.1M
2023-06-16 50.88 50.88 50.18 50.62 0.8M
2023-06-15 50.27 50.80 49.94 50.71 0.1M
2023-06-14 50.46 50.81 50.06 50.42 0.1M
2023-06-13 50.50 50.89 50.04 50.48 0.1M
2023-06-12 50.99 51.13 49.72 50.57 0.2M
2023-06-09 52.46 52.53 51.07 51.12 0.1M
2023-06-08 53.00 53.11 52.38 52.62 0.1M
2023-06-07 52.46 53.34 52.44 53.18 0.1M
2023-06-06 51.95 52.87 51.95 52.28 0.1M
2023-06-05 52.58 52.97 51.85 51.87 0.1M
2023-06-02 52.25 53.32 52.16 53.17 0.1M
2023-06-01 51.67 52.23 51.60 52.02 0.1M
2023-05-31 52.07 52.74 51.53 51.55 0.1M
2023-05-30 53.20 53.20 51.60 52.05 0.1M
2023-05-26 53.79 53.89 53.12 53.19 0.1M
2023-05-25 53.41 54.10 52.58 53.67 0.1M
2023-05-24 53.92 54.44 53.63 53.65 0.1M
2023-05-23 53.41 54.69 53.41 53.92 0.1M
2023-05-22 53.23 53.83 53.13 53.40 0.1M
2023-05-19 52.98 53.30 52.80 53.00 0.1M
2023-05-18 52.31 52.86 52.10 52.65 0.1M
2023-05-17 52.48 52.88 52.01 52.55 0.1M
2023-05-16 52.17 52.57 51.89 52.15 0.1M
2023-05-15 52.25 52.79 51.78 52.36 0.1M
2023-05-12 52.51 52.75 51.99 52.23 0.1M
2023-05-11 53.31 53.60 52.39 52.49 0.1M
2023-05-10 53.83 53.83 53.35 53.62 0.1M
2023-05-09 53.40 53.63 52.78 53.45 0.1M
2023-05-08 53.93 54.38 53.13 53.43 0.1M
2023-05-05 53.45 54.08 53.11 54.00 0.1M
2023-05-04 53.19 53.37 52.60 53.12 0.1M
2023-05-03 54.30 54.68 53.41 53.46 0.1M
2023-05-02 54.41 54.41 53.36 54.14 0.1M
2023-05-01 54.95 55.74 54.47 54.52 0.1M
2023-04-28 54.53 55.03 54.35 54.89 0.2M
2023-04-27 53.36 54.39 53.18 54.39 0.1M
2023-04-26 53.55 53.90 53.25 53.33 0.1M
2023-04-25 53.65 53.98 53.53 53.76 0.1M
2023-04-24 53.93 54.27 53.66 53.81 0.1M
2023-04-21 54.05 54.09 53.55 53.76 0.1M
2023-04-20 54.33 54.42 53.54 54.02 0.1M
2023-04-19 54.65 54.71 54.15 54.60 0.1M
2023-04-18 54.21 54.65 54.09 54.64 0.1M
2023-04-17 54.04 54.42 53.89 54.30 0.1M
2023-04-14 53.46 53.97 53.34 53.92 0.2M
2023-04-13 52.99 53.42 52.86 53.41 0.1M
2023-04-12 53.12 53.44 52.92 53.18 0.1M
2023-04-11 52.58 53.39 52.57 53.04 0.1M
2023-04-10 52.01 52.80 51.95 52.50 0.1M
2023-04-06 52.32 52.56 51.72 51.86 0.1M
2023-04-05 52.94 53.12 52.30 52.94 0.1M
2023-04-04 53.57 53.57 52.50 52.97 0.1M
2023-04-03 52.99 53.49 52.75 53.40 0.1M
2023-03-31 52.50 52.96 52.13 52.89 0.2M
2023-03-30 52.30 52.49 52.10 52.37 0.1M
2023-03-29 52.33 52.43 51.79 52.05 0.1M
2023-03-28 51.73 52.28 51.68 52.10 0.1M
2023-03-27 51.62 51.91 51.45 51.68 0.1M
2023-03-24 50.59 51.44 50.43 51.27 0.1M
2023-03-23 51.57 51.57 50.11 50.42 0.1M
2023-03-22 52.15 52.45 51.34 51.35 0.1M
2023-03-21 52.01 52.98 51.79 51.98 0.1M
2023-03-20 50.99 52.15 50.99 51.53 0.1M
2023-03-17 51.45 51.49 50.15 50.58 0.5M
2023-03-16 51.41 52.09 51.21 51.67 0.1M
2023-03-15 50.94 52.09 50.77 51.67 0.2M
2023-03-14 51.69 52.24 50.54 51.68 0.2M
2023-03-13 49.82 51.66 49.82 50.98 0.3M
2023-03-10 50.51 50.63 49.53 50.09 0.1M
2023-03-09 51.16 51.18 50.59 50.65 0.1M
2023-03-08 50.75 51.05 50.53 50.93 0.1M
2023-03-07 51.24 51.69 50.50 50.71 0.1M
2023-03-06 51.40 51.56 50.76 51.20 0.1M
2023-03-03 51.48 51.79 51.04 51.39 0.1M
2023-03-02 51.01 51.70 50.87 51.43 0.1M
2023-03-01 50.68 51.37 50.65 51.13 0.1M
2023-02-28 50.81 50.92 50.26 50.59 0.2M
2023-02-27 51.56 51.61 50.83 50.90 0.1M
2023-02-24 51.86 51.86 50.95 51.19 0.1M
2023-02-23 52.23 52.54 51.63 52.01 0.1M
2023-02-22 52.52 52.84 51.86 52.02 0.2M
2023-02-21 52.98 52.98 52.08 52.50 0.1M
2023-02-17 53.47 53.63 53.23 53.30 0.1M
2023-02-16 53.15 53.60 53.08 53.15 0.1M
2023-02-15 52.60 53.49 52.38 53.47 0.1M
2023-02-14 53.83 53.84 52.70 52.70 0.1M
2023-02-13 53.63 54.23 53.35 53.89 0.1M
2023-02-10 53.12 53.58 52.91 53.45 0.1M
2023-02-09 52.88 53.60 52.59 53.14 0.1M
2023-02-08 52.94 53.06 52.31 52.36 0.1M
2023-02-07 54.08 54.08 53.01 53.33 0.1M
2023-02-06 55.11 55.11 54.14 54.47 0.1M
2023-02-03 55.07 55.29 54.73 55.16 0.1M
2023-02-02 55.06 55.75 54.66 55.17 0.1M
2023-02-01 54.40 55.63 54.36 55.24 0.1M
2023-01-31 52.77 54.42 52.68 54.37 0.3M
2023-01-30 52.41 52.97 52.39 52.74 0.1M
2023-01-27 52.93 52.97 52.09 52.45 0.1M
2023-01-26 53.11 53.56 52.32 52.80 0.1M
2023-01-25 53.00 53.50 52.80 53.18 0.1M
2023-01-24 53.51 53.61 53.04 53.10 0.1M
2023-01-23 54.56 54.67 53.41 53.47 0.1M
2023-01-20 54.19 54.48 53.54 54.40 0.1M
2023-01-19 53.67 54.32 53.48 53.89 0.1M
2023-01-18 54.19 54.40 53.07 53.53 0.1M
2023-01-17 54.33 54.92 53.81 54.09 0.1M
2023-01-13 53.00 54.15 52.67 54.15 0.1M
2023-01-12 52.70 53.35 52.70 53.18 0.1M
2023-01-11 52.73 52.99 51.94 52.50 0.2M
2023-01-10 51.60 52.58 51.04 52.45 0.1M
2023-01-09 53.00 53.00 51.35 51.49 0.1M
2023-01-06 52.89 53.57 52.63 53.08 0.2M
2023-01-05 53.58 53.59 52.66 53.08 0.1M
2023-01-04 53.68 54.10 53.18 53.48 0.1M
2023-01-03 53.13 53.62 52.70 53.18 0.2M