UGI (UGI)

UGI
🏛️ アメリカ →
33.26
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 37.36 37.62 36.86 37.07 0.8M
2022-12-29 37.22 37.83 37.14 37.64 1.0M
2022-12-28 38.01 38.01 37.08 37.08 0.7M
2022-12-27 37.33 37.88 37.11 37.82 0.6M
2022-12-23 36.93 37.46 36.65 37.33 0.7M
2022-12-22 37.34 37.34 36.12 36.84 0.9M
2022-12-21 36.63 37.60 36.63 37.58 1.3M
2022-12-20 36.68 37.07 36.27 36.36 1.1M
2022-12-19 36.67 37.11 36.47 36.79 1.1M
2022-12-16 37.59 37.73 36.23 36.69 3.3M
2022-12-15 38.56 38.67 37.99 38.05 1.0M
2022-12-14 38.80 39.26 38.50 38.84 1.1M
2022-12-13 39.58 40.17 38.98 39.08 1.4M
2022-12-12 38.39 38.99 38.31 38.98 1.0M
2022-12-09 38.18 38.65 38.06 38.36 1.1M
2022-12-08 38.80 38.95 38.23 38.34 0.8M
2022-12-07 38.50 38.80 38.24 38.73 1.0M
2022-12-06 38.86 38.90 37.80 38.54 1.8M
2022-12-05 38.70 39.11 38.22 38.60 1.2M
2022-12-02 38.26 38.81 37.88 38.72 1.4M
2022-12-01 38.78 39.06 38.43 38.60 1.4M
2022-11-30 37.87 39.00 37.77 38.65 5.8M
2022-11-29 38.20 38.38 37.58 37.84 1.4M
2022-11-28 39.11 39.61 38.39 38.43 1.5M
2022-11-25 38.97 39.81 38.83 39.71 0.8M
2022-11-23 39.59 39.80 38.68 38.94 1.8M
2022-11-22 40.84 41.52 40.41 40.43 2.1M
2022-11-21 38.81 40.97 38.71 40.84 3.1M
2022-11-18 38.08 38.81 36.77 38.61 2.2M
2022-11-17 36.54 36.93 36.17 36.64 1.3M
2022-11-16 37.87 38.09 36.77 36.93 1.2M
2022-11-15 37.72 38.32 37.50 38.07 1.1M
2022-11-14 37.23 37.67 36.90 37.32 1.1M
2022-11-11 36.81 37.46 36.57 37.29 1.0M
2022-11-10 36.12 37.06 36.01 36.69 1.3M
2022-11-09 35.26 35.84 35.15 35.19 1.0M
2022-11-08 35.42 35.76 35.10 35.44 0.7M
2022-11-07 35.03 35.21 34.49 35.21 1.1M
2022-11-04 34.81 35.57 34.49 34.94 1.1M
2022-11-03 34.28 34.93 33.88 34.67 1.0M
2022-11-02 35.43 35.82 34.63 34.70 1.2M
2022-11-01 35.44 35.82 35.01 35.63 1.4M
2022-10-31 35.05 35.46 34.90 35.33 5.3M
2022-10-28 34.57 35.39 34.53 35.22 1.0M
2022-10-27 34.45 34.97 34.37 34.58 1.2M
2022-10-26 34.25 34.46 33.80 34.06 1.0M
2022-10-25 32.77 34.23 32.77 34.07 1.5M
2022-10-24 33.00 33.37 32.55 32.84 1.0M
2022-10-21 32.73 33.01 32.43 32.80 1.1M
2022-10-20 32.79 33.21 32.27 32.53 1.0M
2022-10-19 33.18 33.33 32.51 32.60 1.0M
2022-10-18 33.45 33.83 33.21 33.60 1.1M
2022-10-17 32.65 33.50 32.65 32.99 1.3M
2022-10-14 32.86 33.04 32.01 32.28 1.2M
2022-10-13 31.37 32.78 31.19 32.59 1.1M
2022-10-12 32.74 32.78 31.73 31.76 1.2M
2022-10-11 32.59 33.39 32.57 32.80 1.5M
2022-10-10 32.50 32.96 32.33 32.60 0.9M
2022-10-07 32.54 32.64 32.03 32.33 1.3M
2022-10-06 33.14 33.29 32.52 32.59 1.1M
2022-10-05 33.64 33.88 32.69 33.20 0.9M
2022-10-04 33.69 34.28 33.56 34.19 1.4M
2022-10-03 32.91 33.80 32.74 33.47 1.5M
2022-09-30 33.25 33.28 32.28 32.33 1.2M
2022-09-29 33.27 33.47 32.62 32.93 1.1M
2022-09-28 33.30 33.95 33.11 33.62 1.3M
2022-09-27 33.87 34.17 32.53 32.88 1.2M
2022-09-26 34.01 34.39 33.43 33.64 1.4M
2022-09-23 34.84 34.89 33.69 34.09 0.9M
2022-09-22 35.39 35.42 34.83 35.21 1.1M
2022-09-21 36.43 36.62 35.49 35.49 0.8M
2022-09-20 36.67 36.76 35.97 36.10 0.8M
2022-09-19 36.38 37.16 36.20 37.04 1.2M
2022-09-16 37.37 37.70 36.36 36.50 2.6M
2022-09-15 38.27 38.39 37.49 37.61 1.1M
2022-09-14 38.27 38.49 37.93 38.46 1.0M
2022-09-13 39.29 39.49 38.29 38.62 1.4M
2022-09-12 39.92 40.15 39.60 39.94 1.1M
2022-09-09 40.29 40.37 39.57 39.71 1.0M
2022-09-08 39.42 40.04 38.95 39.96 0.8M
2022-09-07 38.52 39.54 38.23 39.53 0.9M
2022-09-06 39.18 39.25 38.48 38.57 0.7M
2022-09-02 39.34 39.95 39.00 39.04 1.0M
2022-09-01 39.59 39.80 38.86 39.08 1.0M
2022-08-31 39.53 39.88 39.15 39.50 1.5M
2022-08-30 39.88 40.29 39.32 39.51 0.8M
2022-08-29 40.06 40.25 39.64 39.93 0.5M
2022-08-26 40.66 40.93 40.05 40.19 0.7M
2022-08-25 40.36 41.06 40.22 40.65 0.6M
2022-08-24 40.31 40.46 40.02 40.26 0.7M
2022-08-23 40.76 41.06 40.43 40.45 0.6M
2022-08-22 41.07 41.16 40.54 40.58 1.2M
2022-08-19 41.73 41.85 41.34 41.40 0.9M
2022-08-18 41.94 42.12 41.66 41.72 0.6M
2022-08-17 41.81 42.02 41.58 41.92 0.6M
2022-08-16 41.34 41.97 41.33 41.95 0.6M
2022-08-15 41.30 41.87 41.16 41.68 0.7M
2022-08-12 41.20 41.68 41.18 41.66 0.5M
2022-08-11 40.45 41.34 40.45 41.00 0.7M
2022-08-10 40.28 40.76 40.26 40.43 0.8M
2022-08-09 40.10 40.15 39.51 40.06 1.0M
2022-08-08 40.26 40.76 39.95 39.99 0.7M
2022-08-05 40.83 41.21 39.75 40.05 1.3M
2022-08-04 43.10 43.16 40.77 40.99 1.8M
2022-08-03 42.96 43.48 42.61 43.19 1.4M
2022-08-02 43.58 43.75 42.80 42.96 1.8M
2022-08-01 42.94 43.56 42.64 43.55 1.0M
2022-07-29 42.96 43.48 42.67 43.16 4.7M
2022-07-28 41.97 42.84 41.25 42.76 1.7M
2022-07-27 41.55 42.11 41.04 41.92 1.4M
2022-07-26 41.83 41.93 41.30 41.65 1.1M
2022-07-25 41.58 41.76 41.16 41.66 0.9M
2022-07-22 41.20 41.32 40.88 41.23 1.0M
2022-07-21 40.58 41.03 40.11 41.02 1.1M
2022-07-20 41.16 41.21 40.10 40.87 1.2M
2022-07-19 40.83 41.22 40.83 41.16 0.9M
2022-07-18 40.57 40.87 40.34 40.36 0.9M
2022-07-15 40.51 40.67 40.07 40.34 1.0M
2022-07-14 39.04 39.95 38.91 39.92 1.0M
2022-07-13 39.43 39.94 39.29 39.72 0.7M
2022-07-12 39.78 40.59 39.50 39.75 1.1M
2022-07-11 39.22 40.32 39.11 40.03 1.2M
2022-07-08 39.55 39.81 38.70 39.26 1.1M
2022-07-07 39.20 39.67 39.20 39.33 1.2M
2022-07-06 38.38 38.89 37.83 38.75 1.3M
2022-07-05 39.19 39.51 37.61 38.50 1.5M
2022-07-01 38.76 39.75 38.45 39.72 1.3M
2022-06-30 38.35 39.07 38.10 38.61 1.2M
2022-06-29 39.64 39.67 38.62 38.95 1.0M
2022-06-28 39.88 40.30 39.55 39.71 1.0M
2022-06-27 39.45 39.94 39.03 39.66 1.1M
2022-06-24 38.90 39.80 38.80 39.47 1.5M
2022-06-23 38.40 38.69 38.15 38.58 1.1M
2022-06-22 38.02 38.64 37.88 38.39 1.1M
2022-06-21 37.99 38.66 37.70 38.52 1.2M
2022-06-17 38.45 38.77 37.46 37.65 2.2M
2022-06-16 38.62 38.77 37.98 38.24 1.4M
2022-06-15 39.89 40.29 39.08 39.49 1.1M
2022-06-14 40.28 40.43 39.38 39.71 1.3M
2022-06-13 41.42 41.60 40.25 40.54 1.2M
2022-06-10 42.55 42.71 42.16 42.19 1.1M
2022-06-09 43.55 43.68 43.02 43.21 0.9M
2022-06-08 44.18 44.25 43.42 43.56 0.9M
2022-06-07 43.66 44.54 43.54 44.54 1.2M
2022-06-06 43.37 43.88 43.23 43.71 1.1M
2022-06-03 44.06 44.28 43.00 43.21 1.0M
2022-06-02 43.15 44.32 42.85 44.28 1.7M
2022-06-01 42.77 43.24 42.18 43.12 1.6M
2022-05-31 42.38 42.90 41.74 42.74 3.1M
2022-05-27 42.10 42.87 42.08 42.76 1.6M
2022-05-26 42.30 42.73 42.19 42.31 1.0M
2022-05-25 41.22 42.27 41.13 42.18 1.5M
2022-05-24 40.58 41.32 40.12 41.24 1.2M
2022-05-23 40.79 41.27 40.49 40.89 1.2M
2022-05-20 40.37 40.55 39.43 40.48 1.2M
2022-05-19 39.79 40.49 39.23 40.04 1.6M
2022-05-18 40.40 40.61 39.62 39.96 1.8M
2022-05-17 40.00 40.77 39.69 40.61 1.5M
2022-05-16 39.08 39.75 38.61 39.62 1.4M
2022-05-13 38.24 38.98 37.96 38.89 1.2M
2022-05-12 37.95 38.01 37.04 37.87 1.4M
2022-05-11 37.25 38.61 37.17 38.06 1.6M
2022-05-10 37.74 38.07 36.40 37.13 1.5M
2022-05-09 37.38 37.98 36.88 37.60 1.5M
2022-05-06 37.10 37.90 36.89 37.69 1.6M
2022-05-05 36.91 39.47 36.46 37.10 2.3M
2022-05-04 35.79 37.10 35.54 37.10 2.5M
2022-05-03 34.75 35.83 34.60 35.50 1.4M
2022-05-02 34.52 34.88 34.11 34.71 1.3M
2022-04-29 35.29 35.55 34.22 34.30 6.4M
2022-04-28 35.61 35.83 35.28 35.66 2.2M
2022-04-27 35.74 35.96 35.30 35.41 1.7M
2022-04-26 36.01 36.45 35.67 35.68 1.5M
2022-04-25 36.56 36.58 35.37 36.29 1.3M
2022-04-22 37.31 37.31 36.61 36.63 1.0M
2022-04-21 37.71 38.20 37.22 37.35 1.3M
2022-04-20 36.86 37.49 36.72 37.44 1.4M
2022-04-19 36.06 36.84 35.81 36.72 0.9M
2022-04-18 35.75 36.15 35.67 35.87 1.0M
2022-04-14 36.01 36.29 35.65 35.73 1.0M
2022-04-13 35.92 36.15 35.76 35.92 1.2M
2022-04-12 36.05 36.52 35.86 35.97 1.0M
2022-04-11 36.51 36.70 35.79 36.04 1.4M
2022-04-08 36.44 36.59 36.21 36.35 1.5M
2022-04-07 36.48 36.59 35.66 36.30 1.5M
2022-04-06 36.13 36.97 36.04 36.48 2.0M
2022-04-05 36.32 36.61 35.80 36.08 2.2M
2022-04-04 36.52 36.69 35.90 36.27 2.8M
2022-04-01 36.47 36.71 36.25 36.70 2.3M
2022-03-31 36.56 36.94 36.22 36.22 1.6M
2022-03-30 36.44 36.69 36.14 36.51 1.6M
2022-03-29 35.81 36.62 35.81 36.60 1.3M
2022-03-28 35.84 35.91 35.27 35.58 2.0M
2022-03-25 35.56 35.91 35.49 35.80 1.8M
2022-03-24 35.11 35.55 34.89 35.42 1.4M
2022-03-23 34.89 35.16 34.83 34.86 1.7M
2022-03-22 35.35 35.76 34.92 35.05 2.7M
2022-03-21 35.35 36.06 34.76 35.24 3.3M
2022-03-18 35.18 35.64 34.69 35.26 10.4M
2022-03-17 35.59 35.97 35.29 35.37 3.4M
2022-03-16 35.62 36.53 35.39 35.82 2.8M
2022-03-15 34.93 36.26 34.93 35.47 2.7M
2022-03-14 33.63 35.86 33.42 35.18 4.0M
2022-03-11 34.33 34.33 33.05 33.11 1.6M
2022-03-10 34.35 34.63 33.92 34.22 1.6M
2022-03-09 34.84 35.41 34.59 34.74 2.5M
2022-03-08 34.66 35.10 33.40 34.26 2.4M
2022-03-07 35.92 35.99 33.93 34.31 3.1M
2022-03-04 37.00 37.10 36.06 36.34 2.4M
2022-03-03 37.33 37.66 37.03 37.20 2.5M
2022-03-02 36.64 37.60 36.52 37.24 2.3M
2022-03-01 38.20 38.38 36.21 36.42 2.6M
2022-02-28 38.29 38.87 38.12 38.44 3.6M
2022-02-25 37.63 38.77 37.63 38.74 1.4M
2022-02-24 37.28 37.65 36.57 37.35 2.4M
2022-02-23 38.28 38.60 37.51 37.52 1.6M
2022-02-22 38.24 38.79 37.84 38.41 1.7M
2022-02-18 38.37 38.62 37.94 38.04 1.5M
2022-02-17 38.59 38.79 37.73 38.58 2.0M
2022-02-16 38.05 38.47 37.83 37.98 1.3M
2022-02-15 37.69 38.32 37.48 38.13 1.5M
2022-02-14 38.77 38.90 37.34 37.49 2.4M
2022-02-11 39.12 39.76 38.55 38.77 1.5M
2022-02-10 39.70 40.12 38.82 39.02 1.6M
2022-02-09 40.43 40.65 39.94 40.06 1.7M
2022-02-08 40.87 41.35 40.14 40.22 1.8M
2022-02-07 41.57 41.70 40.67 40.81 1.8M
2022-02-04 43.23 43.30 41.51 41.75 1.6M
2022-02-03 44.98 45.16 42.36 43.55 2.1M
2022-02-02 45.86 46.13 45.45 45.63 1.6M
2022-02-01 45.49 45.94 45.26 45.82 1.0M
2022-01-31 44.64 45.44 44.36 45.35 1.7M
2022-01-28 44.20 45.02 43.95 44.97 0.9M
2022-01-27 45.01 45.76 44.08 44.25 1.2M
2022-01-26 44.73 45.34 44.34 44.69 1.4M
2022-01-25 44.03 44.78 43.36 44.36 1.0M
2022-01-24 44.91 45.22 43.34 44.41 1.2M
2022-01-21 45.51 45.93 45.04 45.23 1.2M
2022-01-20 46.05 46.87 45.68 45.71 0.8M
2022-01-19 46.49 47.04 46.05 46.07 1.6M
2022-01-18 46.27 46.68 45.50 46.33 0.9M
2022-01-14 45.76 46.28 45.46 46.26 0.9M
2022-01-13 45.97 46.27 45.56 45.81 0.9M
2022-01-12 45.50 45.90 45.24 45.86 1.1M
2022-01-11 45.33 45.40 44.22 45.22 1.2M
2022-01-10 44.88 45.24 44.80 45.15 1.5M
2022-01-07 45.48 45.51 44.48 44.83 1.8M
2022-01-06 46.09 46.09 45.26 45.41 1.0M
2022-01-05 46.00 46.91 45.28 46.04 1.4M
2022-01-04 46.09 46.33 45.63 45.75 1.5M
2022-01-03 45.98 46.10 45.22 45.65 0.8M