U Blox Holding AG

UBXN
🏛️ イギリス →
134.50
最終更新: 2025-10-03
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
2025-10-03 134.50 134.70 134.20 134.50 0.0M
2025-10-02 134.30 134.60 134.20 134.50 0.0M
2025-10-01 134.40 134.60 134.20 134.30 0.0M
2025-09-30 134.50 134.80 134.33 134.50 0.0M
2025-09-29 134.70 134.80 134.40 134.70 0.0M
2025-09-26 134.50 134.80 134.30 134.50 0.0M
2025-09-25 134.30 134.60 134.40 134.30 0.0M
2025-09-24 134.30 134.60 134.40 134.30 0.0M
2025-09-23 133.70 134.80 133.80 133.70 0.0M
2025-09-22 134.50 134.80 133.77 134.70 0.0M
2025-09-19 135.10 135.10 133.97 135.10 0.0M
2025-09-18 135.10 135.40 134.97 135.10 0.0M
2025-09-17 135.30 135.40 134.97 135.30 0.0M
2025-09-16 136.20 136.40 135.19 136.20 0.0M
2025-09-15 135.30 136.40 135.20 135.30 0.0M
2025-09-12 135.50 135.60 134.97 135.50 0.0M
2025-09-11 135.50 135.60 135.20 135.30 0.0M
2025-09-10 136.20 136.30 135.20 136.20 0.0M
2025-09-09 136.00 136.60 136.00 136.20 0.0M
2025-09-08 136.00 137.60 135.59 136.00 0.0M
2025-09-05 136.00 136.50 135.60 136.00 0.0M
2025-09-04 136.40 136.80 135.57 136.40 0.0M
2025-09-03 135.50 137.00 135.60 135.70 0.0M
2025-09-02 135.30 136.20 134.80 135.30 0.0M
2025-09-01 136.00 136.40 135.40 136.20 0.0M
2025-08-29 137.80 138.00 135.60 137.80 0.0M
2025-08-28 137.80 138.40 137.60 138.20 0.0M
2025-08-27 136.40 137.80 136.20 136.60 0.0M
2025-08-26 136.20 136.60 135.80 136.20 0.0M
2025-08-25 135.87 137.00 134.00 135.87 0.0M
2025-08-22 136.60 137.40 134.20 137.20 0.0M
2025-08-21 138.00 138.60 136.00 135.70 0.0M
2025-08-20 137.00 138.60 134.40 137.00 0.0M
2025-08-19 135.30 138.40 135.20 136.60 0.0M
2025-08-18 134.10 136.40 133.00 134.70 0.0M
2025-08-15 111.50 139.80 111.80 136.80 0.0M
2025-08-14 111.10 112.20 110.80 112.00 0.0M
2025-08-13 111.50 113.00 111.80 111.70 0.0M
2025-08-12 109.50 112.00 108.70 110.70 0.0M
2025-08-11 107.60 110.00 105.40 108.70 0.0M
2025-08-08 99.40 107.00 100.70 107.00 0.0M
2025-08-07 102.50 100.40 97.70 98.20 0.0M
2025-08-06 104.60 109.40 101.20 102.05 0.0M
2025-08-05 105.00 109.00 105.00 106.80 0.0M
2025-08-04 100.10 103.20 100.00 102.30 0.0M
2025-08-03 101.75 101.75 101.75 101.75 0.0M
2025-08-01 101.75 101.75 101.75 101.75 0.0M
2025-07-31 106.00 106.60 101.60 101.75 0.0M
2025-07-30 104.80 106.40 104.00 104.60 0.0M
2025-07-29 106.60 108.20 104.00 104.80 0.0M
2025-07-28 103.70 106.60 103.60 105.60 0.0M
2025-07-25 101.70 104.60 99.30 104.40 0.0M
2025-07-24 98.00 102.20 97.40 101.30 0.0M
2025-07-23 108.50 107.96 101.00 101.55 0.0M
2025-07-22 108.10 109.80 105.00 108.70 0.0M
2025-07-21 108.10 109.80 108.00 108.90 0.0M
2025-07-18 108.70 109.40 107.60 107.80 0.0M
2025-07-17 107.60 109.40 108.00 108.30 0.0M
2025-07-16 107.20 107.40 104.50 106.00 0.0M
2025-07-15 104.80 107.80 104.80 107.00 0.0M
2025-07-14 104.40 105.40 102.20 102.90 0.0M
2025-07-11 107.20 108.20 104.60 104.80 0.0M
2025-07-10 104.40 108.00 104.40 106.60 0.0M
2025-07-09 103.70 104.00 102.60 103.30 0.0M
2025-07-08 104.00 104.40 102.80 103.50 0.0M
2025-07-07 99.35 104.40 99.10 104.00 0.0M
2025-07-04 99.15 98.90 98.20 98.95 0.0M
2025-07-03 100.55 101.00 98.20 98.95 0.0M
2025-07-02 95.05 101.00 96.10 99.80 0.0M
2025-07-01 99.40 99.20 95.35 96.10 0.0M
2025-06-30 98.40 100.15 98.30 98.60 0.0M
2025-06-27 99.40 101.00 98.40 99.15 0.0M
2025-06-26 98.40 99.40 97.90 98.15 0.0M
2025-06-25 97.50 99.40 97.45 97.30 0.0M
2025-06-24 97.80 98.80 97.38 97.65 0.0M
2025-06-23 96.00 96.75 95.50 96.70 0.0M
2025-06-20 96.20 97.90 96.60 96.30 0.0M
2025-06-19 97.40 97.80 96.00 96.70 0.0M
2025-06-18 96.80 97.80 96.55 96.80 0.0M
2025-06-17 95.65 97.90 96.20 97.10 0.0M
2025-06-16 96.70 98.00 94.00 96.00 0.0M
2025-06-13 97.40 98.50 97.52 98.00 0.0M
2025-06-12 99.15 100.80 98.55 99.40 0.0M
2025-06-11 97.65 100.20 96.40 99.60 0.0M
2025-06-10 94.45 97.40 93.50 96.30 0.0M
2025-06-09 94.45 94.45 94.45 94.45 0.0M
2025-06-06 94.85 95.30 94.30 94.45 0.0M
2025-06-05 92.80 95.00 92.10 94.25 0.0M
2025-06-04 91.55 93.50 92.53 92.40 0.0M
2025-06-03 91.55 92.50 91.40 92.20 0.0M
2025-06-02 91.05 91.50 89.35 90.85 0.0M
2025-05-30 91.25 93.30 90.60 91.55 0.0M
2025-05-29 91.55 91.55 91.55 91.55 0.0M
2025-05-28 91.65 92.50 91.20 91.55 0.0M
2025-05-27 92.30 92.35 91.65 92.30 0.0M
2025-05-26 92.60 92.60 89.90 92.60 0.0M
2025-05-23 91.55 93.05 89.30 91.55 0.0M
2025-05-22 90.55 91.20 90.30 90.35 0.0M
2025-05-21 91.45 91.20 90.80 90.85 0.0M
2025-05-20 92.60 93.00 90.25 90.25 0.0M
2025-05-19 91.25 92.80 88.40 92.40 0.0M
2025-05-16 92.60 93.00 91.00 91.25 0.0M
2025-05-15 93.20 93.50 92.25 93.00 0.0M
2025-05-14 93.00 93.60 90.90 92.80 0.0M
2025-05-13 91.35 94.40 93.10 94.15 0.0M
2025-05-12 88.80 92.50 90.20 90.95 0.0M
2025-05-09 87.75 89.80 88.20 88.00 0.0M
2025-05-08 85.10 88.40 84.70 88.70 0.0M
2025-05-07 81.40 84.50 83.10 83.75 0.0M
2025-05-06 83.15 83.60 82.30 82.05 0.0M
2025-05-05 83.00 84.90 83.00 83.00 0.0M
2025-05-02 83.35 85.60 84.50 85.00 0.0M
2025-05-01 82.75 82.75 82.75 82.75 0.0M
2025-04-30 85.10 85.50 82.00 82.75 0.0M
2025-04-29 85.80 86.00 84.60 84.40 0.0M
2025-04-28 82.25 85.40 81.70 85.50 0.0M
2025-04-25 78.65 81.90 80.30 81.30 0.0M
2025-04-24 76.30 78.50 75.50 78.55 0.0M
2025-04-23 72.10 76.00 71.60 76.00 0.0M
2025-04-22 69.60 70.70 70.40 70.25 0.0M
2025-04-17 69.70 69.80 69.20 69.60 0.0M
2025-04-16 70.25 70.30 68.60 69.80 0.0M
2025-04-15 68.20 70.30 67.10 70.15 0.0M
2025-04-14 69.40 68.40 67.70 68.10 0.0M
2025-04-11 68.40 67.70 66.30 67.05 0.0M
2025-04-10 71.35 69.60 67.45 67.05 0.0M
2025-04-09 66.95 65.20 63.80 65.20 0.0M
2025-04-08 68.70 67.70 66.05 67.45 0.0M
2025-04-07 63.35 68.30 64.80 65.40 0.0M
2025-04-04 80.20 72.30 67.20 68.30 0.0M
2025-04-03 75.65 75.50 72.60 73.50 0.0M
2025-04-02 78.15 78.90 77.52 77.80 0.0M
2025-04-01 77.50 78.70 77.80 78.15 0.0M
2025-03-31 78.15 77.00 75.90 76.20 0.0M
2025-03-28 80.90 80.60 77.60 78.35 0.0M
2025-03-27 80.00 81.20 80.60 81.20 0.0M
2025-03-26 81.40 81.75 81.10 80.80 0.0M
2025-03-25 82.05 82.40 80.80 82.15 0.0M
2025-03-24 82.15 82.50 81.40 82.25 0.0M
2025-03-21 81.70 82.20 80.50 81.50 0.0M
2025-03-20 82.55 82.70 81.20 82.35 0.0M
2025-03-19 82.15 83.40 80.90 82.15 0.0M
2025-03-18 85.40 84.90 81.30 81.40 0.0M
2025-03-17 81.80 87.20 81.60 84.90 0.0M
2025-03-14 76.10 80.60 74.30 80.00 0.0M
2025-03-13 76.10 76.30 75.10 76.00 0.0M
2025-03-12 75.65 76.40 75.40 76.00 0.0M
2025-03-11 74.95 80.50 74.60 76.00 0.0M
2025-03-10 72.10 73.00 70.90 72.20 0.0M
2025-03-07 72.30 72.20 71.40 72.20 0.0M
2025-03-06 73.40 73.60 71.60 71.65 0.0M
2025-03-05 72.80 73.80 72.10 72.60 0.0M
2025-03-04 75.65 77.30 72.00 72.30 0.0M
2025-03-03 76.20 78.50 76.10 76.70 0.0M
2025-02-28 78.45 79.40 75.40 75.55 0.0M
2025-02-27 77.30 80.40 75.60 79.75 0.0M
2025-02-26 68.90 79.60 72.90 78.35 0.0M
2025-02-25 70.65 70.90 70.30 69.20 0.0M
2025-02-24 71.55 71.50 70.50 70.35 0.0M
2025-02-21 71.45 71.90 71.00 71.45 0.0M
2025-02-20 69.60 71.90 71.10 71.65 0.0M
2025-02-19 70.25 71.00 69.00 70.15 0.0M
2025-02-18 68.80 69.30 68.30 70.15 0.0M
2025-02-17 68.10 70.00 68.20 68.50 0.0M
2025-02-14 67.65 68.80 66.20 68.60 0.0M
2025-02-13 66.55 68.00 66.40 67.75 0.0M
2025-02-12 65.90 66.90 65.40 67.05 0.0M
2025-02-11 67.25 66.60 65.80 66.45 0.0M
2025-02-10 66.95 67.20 66.90 66.95 0.0M
2025-02-07 66.95 67.00 66.70 66.75 0.0M
2025-02-06 66.85 67.30 66.30 66.85 0.0M
2025-02-05 65.60 65.90 65.20 65.80 0.0M
2025-02-04 66.15 66.50 65.10 65.50 0.0M
2025-02-03 65.40 67.40 64.60 66.55 0.0M
2025-01-31 67.45 67.90 67.20 68.30 0.0M
2025-01-30 66.45 68.30 67.00 67.25 0.0M
2025-01-29 67.75 66.80 65.60 66.35 0.0M
2025-01-28 65.70 66.45 65.60 66.35 0.0M
2025-01-27 68.00 66.50 65.50 65.90 0.0M
2025-01-24 68.20 70.40 69.30 69.90 0.0M
2025-01-23 68.40 68.90 68.50 69.30 0.0M
2025-01-22 69.50 70.00 68.50 68.90 0.0M
2025-01-21 67.25 69.25 68.90 69.30 0.0M
2025-01-20 66.55 66.60 66.00 67.55 0.0M
2025-01-17 64.80 65.30 64.30 65.10 0.0M
2025-01-16 67.35 69.00 65.30 65.40 0.0M
2025-01-15 66.25 67.20 65.10 66.75 0.0M
2025-01-14 74.05 76.00 67.90 68.10 0.0M
2025-01-13 74.75 76.40 74.20 74.55 0.0M
2025-01-10 73.80 76.20 75.20 75.15 0.0M
2025-01-09 72.40 73.80 73.60 73.50 0.0M
2025-01-08 74.15 74.40 73.20 73.90 0.0M
2025-01-07 74.55 75.30 74.40 74.65 0.0M
2025-01-06 74.55 75.60 74.90 74.75 0.0M
2025-01-03 72.80 74.00 73.70 74.05 0.0M
2025-01-02 72.50 72.50 72.50 72.50 0.0M