Uber Tech

UBER
🏛️ ドイツ →
84.92
最終更新: 2025-09-29
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
08:00 82.81 83.22 82.81 83.22 0.1K
08:15 83.25 83.25 83.25 83.25 0.0K
08:45 83.26 83.26 83.26 83.26 0.0K
08:50 82.86 82.86 82.86 82.86 0.0K
09:15 83.32 83.32 83.32 83.32 0.0K
09:30 83.25 83.25 83.25 83.25 0.0K
09:35 83.39 83.47 83.39 83.47 0.0K
09:45 83.35 83.35 83.35 83.35 0.0K
10:05 83.34 83.34 83.34 83.34 0.0K
10:10 83.65 83.65 83.65 83.65 0.1K
10:25 83.40 83.40 83.40 83.40 0.0K
10:30 83.41 83.41 83.39 83.39 0.1K
10:45 83.26 83.26 83.26 83.26 0.0K
10:55 83.40 83.40 83.40 83.40 0.0K
11:05 83.69 83.69 83.69 83.69 0.0K
11:20 83.64 83.64 83.64 83.64 0.0K
11:30 83.50 83.71 83.50 83.71 0.0K
11:35 83.72 83.72 83.72 83.72 0.0K
11:40 83.49 83.49 83.49 83.49 0.0K
11:50 83.74 83.74 83.68 83.68 0.1K
12:05 83.72 83.72 83.70 83.70 0.1K
12:10 83.59 83.59 83.59 83.59 0.1K
12:20 83.45 83.55 83.45 83.55 0.2K
12:25 83.60 83.60 83.49 83.49 0.5K
12:45 83.53 83.53 83.53 83.53 0.0K
12:55 83.55 83.55 83.55 83.55 0.0K
13:05 83.66 83.66 83.49 83.60 0.0K
13:10 83.54 83.63 83.54 83.63 0.0K
13:35 83.66 83.77 83.66 83.77 1.2K
13:40 83.65 83.68 83.65 83.68 0.1K
13:45 83.69 83.69 83.69 83.69 0.0K
13:50 83.56 83.70 83.56 83.70 0.0K
14:00 83.61 83.61 83.61 83.61 0.1K
14:05 83.64 83.64 83.64 83.64 0.0K
14:20 83.50 83.50 83.50 83.50 0.0K
14:35 83.62 83.62 83.61 83.61 0.3K
14:40 83.49 83.49 83.49 83.49 0.1K
14:50 83.70 83.70 83.70 83.70 0.0K
14:55 83.70 83.70 83.70 83.70 0.1K
15:00 83.71 83.71 83.71 83.71 0.7K
15:05 83.72 83.72 83.72 83.72 0.0K
15:10 83.72 83.72 83.72 83.72 0.2K
15:15 83.84 83.84 83.84 83.84 0.0K
15:20 83.75 83.75 83.75 83.75 0.0K
15:25 83.68 83.68 83.68 83.68 0.0K
15:30 84.12 84.76 84.12 84.76 0.0K
15:40 84.36 84.36 84.15 84.15 0.6K
15:45 84.11 84.11 83.58 83.67 1.5K
15:50 83.50 83.50 83.50 83.50 0.0K
16:00 83.25 83.25 83.25 83.25 0.0K
16:05 83.49 83.49 83.11 83.22 0.6K
16:10 83.10 83.10 83.00 83.00 0.1K
16:15 83.10 83.10 83.10 83.10 0.1K
16:25 83.00 83.00 83.00 83.00 0.0K
16:30 83.01 83.01 82.90 82.97 0.6K
16:35 82.90 82.90 82.76 82.76 0.2K
16:40 82.95 83.14 82.95 83.14 0.2K
16:50 83.05 83.12 83.05 83.12 0.1K
16:55 83.17 83.17 83.15 83.15 0.0K
17:05 83.24 83.24 83.24 83.24 0.0K
17:10 83.40 83.40 83.40 83.40 0.0K
17:15 83.20 83.20 83.15 83.17 0.1K
17:20 83.10 83.10 83.10 83.10 0.1K
17:25 83.09 83.19 83.09 83.19 0.1K
17:40 83.08 83.08 83.08 83.08 0.1K
17:50 82.88 82.88 82.88 82.88 0.0K
17:55 82.86 82.92 82.82 82.82 0.2K
18:05 82.65 82.65 82.65 82.65 0.1K
18:15 82.75 82.75 82.74 82.74 0.1K
18:20 82.88 82.88 82.82 82.82 0.0K
18:35 83.10 83.10 83.10 83.10 0.1K
18:50 83.12 83.12 83.12 83.12 0.1K
19:00 83.10 83.10 83.10 83.10 0.0K
19:10 83.14 83.14 83.14 83.14 0.0K
19:15 82.88 82.88 82.88 82.88 0.0K
19:25 82.89 82.89 82.89 82.89 0.0K
19:30 82.83 82.93 82.83 82.93 0.1K
19:55 82.82 82.88 82.82 82.88 0.0K
20:05 82.74 82.76 82.74 82.76 0.1K
20:30 83.00 83.00 83.00 83.00 0.0K
20:35 83.11 83.11 83.11 83.11 0.1K
20:45 83.07 83.07 83.06 83.06 1.0K
20:50 83.02 83.02 83.02 83.02 0.0K
21:45 83.11 83.11 83.11 83.11 0.0K
22:00 83.11 83.11 83.11 83.11 0.0K
日付 始値 高値 安値 終値 出来高
2025-09-29 84.30 85.43 84.00 84.92 0.0M
2025-09-26 83.72 84.25 83.26 84.02 0.0M
2025-09-25 83.52 83.91 82.38 83.65 0.0M
2025-09-24 82.81 84.76 82.65 83.11 0.0M
2025-09-23 84.53 84.88 82.71 82.71 0.0M
2025-09-22 83.57 86.65 82.63 84.41 0.0M
2025-09-19 80.49 84.00 80.30 83.95 0.0M
2025-09-18 79.50 80.62 79.00 80.30 0.0M
2025-09-17 82.60 83.00 77.41 78.66 0.0M
2025-09-16 84.40 84.45 81.72 82.61 0.0M
2025-09-15 81.72 84.00 80.61 83.93 0.0M
2025-09-12 80.94 82.13 80.21 81.54 0.0M
2025-09-11 80.60 82.12 80.30 80.51 0.0M
2025-09-10 81.49 81.94 80.08 80.63 0.0M
2025-09-09 80.29 81.40 79.19 81.32 0.0M
2025-09-08 77.87 80.27 77.70 80.11 0.0M
2025-09-05 79.06 79.31 75.82 77.48 0.0M
2025-09-04 79.92 80.17 78.16 79.12 0.0M
2025-09-03 79.74 81.04 79.41 79.67 0.0M
2025-09-02 80.02 80.26 79.01 79.90 0.0M
2025-09-01 79.20 81.04 79.20 80.10 0.0M
2025-08-29 82.38 82.38 78.53 80.00 0.0M
2025-08-28 81.91 82.74 80.52 82.08 0.0M
2025-08-27 82.87 83.66 82.04 82.19 0.0M
2025-08-26 81.71 83.10 81.03 83.00 0.0M
2025-08-25 83.03 83.03 81.82 82.21 0.0M
2025-08-22 81.18 83.11 80.22 82.74 0.0M
2025-08-21 80.45 81.17 79.84 81.17 0.0M
2025-08-20 81.81 82.00 78.55 80.37 0.0M
2025-08-19 80.33 82.72 79.98 81.85 0.0M
2025-08-18 79.39 80.78 78.68 80.48 0.0M
2025-08-15 78.34 80.16 77.95 79.14 0.0M
2025-08-14 77.69 79.19 77.20 78.80 0.0M
2025-08-13 78.89 78.96 76.78 77.72 0.0M
2025-08-12 78.04 79.50 77.76 78.63 0.0M
2025-08-11 76.95 78.85 76.61 78.11 0.0M
2025-08-08 79.30 80.90 76.52 77.02 0.0M
2025-08-07 76.62 79.55 76.26 79.55 0.0M
2025-08-06 78.90 80.90 72.50 76.61 0.0M
2025-08-05 77.18 78.72 76.67 77.51 0.0M
2025-08-04 75.55 76.65 75.51 76.51 0.0M
2025-08-01 76.08 76.64 73.80 75.07 0.0M
2025-07-31 76.80 77.61 76.25 76.78 0.0M
2025-07-30 75.28 76.31 75.28 76.31 0.0M
2025-07-29 77.73 78.22 74.90 75.34 0.0M
2025-07-28 78.01 79.23 77.77 78.03 0.0M
2025-07-25 77.88 77.98 76.50 77.80 0.0M
2025-07-24 76.67 79.33 76.44 77.38 0.0M
2025-07-23 78.64 79.79 76.45 76.53 0.0M
2025-07-22 78.22 78.43 76.84 78.20 0.0M
2025-07-21 78.33 78.62 77.38 77.97 0.0M
2025-07-18 78.08 78.59 76.80 77.78 0.0M
2025-07-17 78.15 79.21 77.60 78.09 0.0M
2025-07-16 79.01 79.95 76.85 77.93 0.0M
2025-07-15 80.46 81.69 79.01 79.51 0.0M
2025-07-14 81.52 81.84 80.19 80.30 0.0M
2025-07-11 82.21 82.70 81.52 81.60 0.0M
2025-07-10 82.26 83.32 81.47 82.46 0.0M
2025-07-09 83.11 83.64 82.13 82.30 0.0M
2025-07-08 82.43 83.32 81.47 82.95 0.0M
2025-07-07 79.48 82.58 77.75 82.40 0.0M
2025-07-04 79.31 80.10 77.61 79.79 0.0M
2025-07-03 77.96 79.90 77.90 79.74 0.0M
2025-07-02 78.51 79.84 77.77 78.09 0.0M
2025-07-01 79.19 79.61 76.96 77.76 0.0M
2025-06-30 78.21 79.45 78.06 79.15 0.0M
2025-06-27 79.66 80.32 76.86 78.06 0.0M
2025-06-26 78.40 80.36 77.66 79.52 0.0M
2025-06-25 79.01 80.09 77.73 77.91 0.0M
2025-06-24 74.18 79.54 73.99 78.91 0.0M
2025-06-23 72.58 73.63 71.63 73.63 0.0M
2025-06-20 72.33 74.07 71.65 72.79 0.0M
2025-06-19 72.74 73.02 71.31 72.45 0.0M
2025-06-18 73.44 75.07 71.51 72.90 0.0M
2025-06-17 73.04 74.14 72.86 73.76 0.0M
2025-06-16 72.54 74.09 72.54 73.69 0.0M
2025-06-13 73.01 74.05 72.01 72.48 0.0M
2025-06-12 74.92 74.98 73.34 74.06 0.0M
2025-06-11 75.49 76.33 74.83 75.35 0.0M
2025-06-10 76.50 77.43 74.94 75.81 0.0M
2025-06-09 75.25 76.93 74.85 76.66 0.0M
2025-06-06 74.16 75.84 73.89 75.05 0.0M
2025-06-05 73.22 74.79 72.55 74.10 0.0M
2025-06-04 72.70 74.23 72.40 73.22 0.0M
2025-06-03 73.08 74.16 71.88 72.64 0.0M
2025-06-02 73.87 74.05 72.28 72.97 0.0M
2025-05-30 74.41 74.46 72.92 73.94 0.0M
2025-05-29 79.76 79.76 73.41 74.00 0.0M
2025-05-28 78.92 79.40 78.17 78.17 0.0M
2025-05-27 78.77 79.12 77.41 78.48 0.0M
2025-05-26 77.72 79.69 77.41 78.90 0.0M
2025-05-23 77.93 79.04 75.60 77.18 0.0M
2025-05-22 78.10 79.06 77.72 78.00 0.0M
2025-05-21 80.70 80.78 77.72 78.25 0.0M
2025-05-20 81.86 83.72 80.32 81.52 0.0M
2025-05-19 80.78 82.38 79.17 82.25 0.0M
2025-05-16 80.62 83.37 80.38 82.49 0.0M
2025-05-15 80.37 81.29 78.81 80.52 0.0M
2025-05-14 82.43 82.44 79.92 80.91 0.0M
2025-05-13 79.09 82.37 77.96 82.30 0.0M
2025-05-12 74.88 79.61 73.89 79.61 0.0M
2025-05-09 73.53 74.61 72.92 73.59 0.0M
2025-05-08 74.90 75.33 72.70 73.23 0.0M
2025-05-07 76.25 77.19 69.50 74.23 0.0M
2025-05-06 75.32 76.00 73.17 75.94 0.0M
2025-05-05 74.39 76.43 73.17 75.50 0.0M
2025-05-02 71.59 75.05 71.22 74.52 0.0M
2025-04-30 69.24 71.64 67.87 71.61 0.0M
2025-04-29 68.67 70.01 68.14 69.89 0.0M
2025-04-28 68.01 69.34 67.64 68.66 0.0M
2025-04-25 69.37 70.85 68.15 68.48 0.0M
2025-04-24 65.25 68.84 63.50 68.69 0.0M
2025-04-23 66.92 67.60 64.72 65.02 0.0M
2025-04-22 63.23 65.84 62.91 65.16 0.0M
2025-04-17 65.10 66.77 64.50 66.16 0.0M
2025-04-16 64.33 65.81 63.22 64.17 0.0M
2025-04-15 64.15 66.02 63.94 65.69 0.0M
2025-04-14 63.99 65.56 63.75 64.48 0.0M
2025-04-11 62.80 64.50 60.92 63.73 0.0M
2025-04-10 65.99 66.29 61.20 63.29 0.0M
2025-04-09 56.14 66.94 56.14 66.53 0.0M
2025-04-08 61.39 63.87 58.28 58.94 0.0M
2025-04-07 56.40 60.90 54.03 59.68 0.0M
2025-04-04 62.65 63.24 58.32 59.01 0.0M
2025-04-03 65.79 65.79 63.01 63.39 0.0M
2025-04-02 67.57 69.33 66.44 68.71 0.0M
2025-04-01 67.28 67.75 65.75 67.54 0.0M
2025-03-31 66.84 67.76 64.91 67.67 0.0M
2025-03-28 69.51 69.60 66.84 66.86 0.0M
2025-03-27 68.95 70.07 68.27 69.31 0.0M
2025-03-26 70.17 70.50 67.88 68.97 0.0M
2025-03-25 71.00 71.28 69.43 70.33 0.0M
2025-03-24 70.56 71.71 69.97 70.86 0.0M
2025-03-21 68.72 70.28 67.35 69.99 0.0M
2025-03-20 67.63 69.72 66.38 68.39 0.0M
2025-03-19 65.72 67.50 64.91 66.81 0.0M
2025-03-18 66.69 66.89 64.70 65.57 0.0M
2025-03-17 66.30 67.61 65.20 66.73 0.0M
2025-03-14 64.42 65.95 64.35 65.73 0.0M
2025-03-13 65.54 66.18 63.93 64.35 0.0M
2025-03-12 65.01 66.54 63.90 65.46 0.0M
2025-03-11 65.78 67.63 63.66 64.78 0.0M
2025-03-10 69.99 69.99 66.50 66.51 0.0M
2025-03-07 69.62 70.60 68.45 70.36 0.0M
2025-03-06 70.45 71.32 69.32 69.39 0.0M
2025-03-05 71.00 72.10 69.62 71.06 0.0M
2025-03-04 70.65 72.27 68.01 71.14 0.0M
2025-03-03 72.94 73.96 70.43 70.57 0.0M
2025-02-28 71.27 73.37 70.74 73.37 0.0M
2025-02-27 72.54 74.30 70.94 71.35 0.0M
2025-02-26 72.03 72.92 70.43 72.48 0.0M
2025-02-25 72.79 72.90 70.03 71.33 0.0M
2025-02-24 75.80 76.40 71.60 72.94 0.0M
2025-02-21 77.22 78.18 74.93 75.35 0.0M
2025-02-20 77.61 78.20 76.41 77.55 0.0M
2025-02-19 77.99 78.19 76.04 77.79 0.0M
2025-02-18 76.94 77.85 76.01 77.79 0.0M
2025-02-17 75.77 76.94 75.61 76.94 0.0M
2025-02-14 76.75 76.99 75.07 75.74 0.0M
2025-02-13 76.39 76.97 75.33 76.69 0.0M
2025-02-12 73.19 77.08 71.81 76.60 0.0M
2025-02-11 76.39 76.39 73.93 74.30 0.0M
2025-02-10 72.80 76.67 72.66 76.28 0.1M
2025-02-07 67.19 74.34 66.97 72.30 0.1M
2025-02-06 62.69 67.39 62.55 67.35 0.1M
2025-02-05 68.14 68.14 61.04 61.97 0.1M
2025-02-04 65.93 67.61 65.01 67.14 0.0M
2025-02-03 64.00 66.74 63.01 65.59 0.0M
2025-01-31 64.29 65.35 64.00 64.50 0.0M
2025-01-30 63.24 64.47 61.01 64.04 0.0M
2025-01-29 65.43 65.66 63.22 64.28 0.0M
2025-01-28 65.71 66.81 64.90 65.35 0.0M
2025-01-27 65.20 66.09 62.70 65.57 0.0M
2025-01-24 65.33 65.88 64.99 65.29 0.0M
2025-01-23 64.86 65.65 64.58 65.65 0.0M
2025-01-22 65.22 65.67 64.91 65.16 0.0M
2025-01-21 65.82 65.82 64.25 65.08 0.0M
2025-01-20 65.59 66.91 65.50 66.70 0.0M
2025-01-17 66.89 67.49 65.44 65.46 0.0M
2025-01-16 65.49 67.59 65.06 66.84 0.0M
2025-01-15 63.21 65.19 62.71 65.10 0.0M
2025-01-14 64.59 64.91 62.84 63.02 0.0M
2025-01-13 64.74 65.81 63.01 64.27 0.0M
2025-01-10 63.26 65.09 62.60 64.41 0.0M
2025-01-09 63.19 63.86 63.01 63.80 0.0M
2025-01-08 64.34 64.95 62.26 63.01 0.0M
2025-01-07 64.59 66.15 63.73 63.98 0.1M
2025-01-06 63.18 66.06 62.87 63.75 0.0M
2025-01-03 62.06 63.28 61.66 62.80 0.1M
2025-01-02 58.59 61.82 58.18 61.53 0.0M