Uber Tech

UBER
🏛️ ドイツ →
83.48
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 56.95 56.95 55.95 56.25 0.0M
2023-12-28 57.15 57.30 56.75 56.90 0.0M
2023-12-27 56.10 57.00 55.95 56.95 0.0M
2023-12-22 55.45 56.50 55.30 55.95 0.0M
2023-12-21 55.40 56.35 55.05 55.80 0.0M
2023-12-20 56.55 57.40 55.50 55.50 0.0M
2023-12-19 56.55 57.00 56.00 56.50 0.0M
2023-12-18 56.90 57.20 56.20 56.65 0.0M
2023-12-15 56.95 58.00 56.35 57.10 0.0M
2023-12-14 57.20 57.25 55.25 57.15 0.0M
2023-12-13 58.25 58.25 56.65 56.90 0.0M
2023-12-12 58.10 58.45 57.65 58.15 0.0M
2023-12-11 57.40 58.60 56.85 57.90 0.0M
2023-12-08 56.35 57.85 56.05 57.35 0.0M
2023-12-07 55.35 56.50 55.10 56.40 0.0M
2023-12-06 54.00 55.55 53.80 55.55 0.0M
2023-12-05 53.90 54.40 53.50 53.75 0.0M
2023-12-04 54.25 56.15 54.15 54.20 0.0M
2023-12-01 51.85 53.20 51.60 53.20 0.0M
2023-11-30 51.65 52.00 51.00 51.55 0.0M
2023-11-29 51.10 51.85 51.10 51.60 0.0M
2023-11-28 51.25 51.25 50.80 51.20 0.0M
2023-11-27 50.45 51.50 50.25 51.30 0.0M
2023-11-24 50.85 51.15 50.40 50.95 0.0M
2023-11-23 50.65 51.25 50.40 51.00 0.0M
2023-11-22 50.05 51.25 50.05 50.90 0.0M
2023-11-21 49.74 50.35 49.42 50.35 0.0M
2023-11-20 49.72 50.55 48.20 50.30 0.0M
2023-11-17 50.10 50.45 49.78 49.78 0.0M
2023-11-16 49.70 50.20 48.94 50.15 0.0M
2023-11-15 49.68 50.00 49.10 49.60 0.0M
2023-11-14 48.84 49.94 48.56 49.54 0.0M
2023-11-13 47.88 48.98 47.50 48.78 0.0M
2023-11-10 46.76 48.70 46.60 48.26 0.0M
2023-11-09 46.24 47.14 45.62 46.92 0.0M
2023-11-08 46.74 47.04 45.80 46.22 0.0M
2023-11-07 44.30 46.76 41.68 46.70 0.0M
2023-11-06 44.64 45.08 44.18 44.96 0.0M
2023-11-03 43.90 44.82 43.90 44.58 0.0M
2023-11-02 42.12 44.02 41.76 43.76 0.0M
2023-11-01 40.98 41.62 40.76 41.38 0.0M
2023-10-31 40.10 41.12 39.90 41.02 0.0M
2023-10-30 39.30 40.42 39.30 40.36 0.0M
2023-10-27 39.04 39.54 38.72 38.94 0.0M
2023-10-26 39.76 40.00 38.14 38.36 0.0M
2023-10-25 41.70 41.74 40.00 40.00 0.0M
2023-10-24 40.70 41.76 40.58 41.70 0.0M
2023-10-23 40.38 41.00 39.86 40.40 0.0M
2023-10-20 40.02 40.80 39.94 40.56 0.0M
2023-10-19 40.88 40.98 40.00 40.24 0.0M
2023-10-18 41.94 41.94 40.86 40.92 0.0M
2023-10-17 42.24 42.64 41.86 42.10 0.0M
2023-10-16 41.12 42.50 41.10 42.36 0.0M
2023-10-13 43.52 43.88 40.90 41.36 0.0M
2023-10-12 43.94 44.50 43.58 43.64 0.0M
2023-10-11 44.10 44.54 43.72 43.74 0.0M
2023-10-10 42.82 44.38 42.82 44.10 0.0M
2023-10-09 43.32 43.38 42.26 42.94 0.0M
2023-10-06 41.88 43.22 41.80 43.16 0.0M
2023-10-05 42.54 43.14 41.50 42.42 0.0M
2023-10-04 42.30 43.22 42.04 42.92 0.0M
2023-10-03 43.66 43.66 42.44 42.48 0.0M
2023-10-02 43.46 43.96 43.00 43.14 0.0M
2023-09-29 43.96 44.34 43.56 43.66 0.0M
2023-09-28 43.04 44.04 42.64 43.86 0.0M
2023-09-27 42.00 43.20 41.98 42.84 0.0M
2023-09-26 42.24 42.46 42.00 42.02 0.0M
2023-09-25 41.70 42.50 41.38 42.32 0.0M
2023-09-22 42.02 42.46 41.46 41.88 0.0M
2023-09-21 43.68 43.68 41.24 41.68 0.0M
2023-09-20 44.44 44.72 43.90 44.14 0.0M
2023-09-19 43.66 44.36 43.26 44.36 0.0M
2023-09-18 44.68 45.30 43.58 43.66 0.0M
2023-09-15 45.38 45.58 44.30 44.64 0.0M
2023-09-14 45.00 45.68 44.60 45.48 0.0M
2023-09-13 44.34 44.96 44.34 44.80 0.0M
2023-09-12 45.70 45.76 45.00 45.06 0.0M
2023-09-11 43.90 45.46 43.90 45.46 0.0M
2023-09-08 43.10 44.08 43.00 43.90 0.0M
2023-09-07 42.78 43.54 42.26 43.30 0.0M
2023-09-06 43.24 43.50 42.50 42.78 0.0M
2023-09-05 42.90 43.86 42.90 43.42 0.0M
2023-09-04 43.76 44.28 43.32 43.42 0.0M
2023-09-01 43.56 43.94 43.38 43.78 0.0M
2023-08-31 42.84 43.74 42.72 43.62 0.0M
2023-08-30 41.66 42.84 41.28 42.72 0.0M
2023-08-29 40.72 41.98 40.66 41.50 0.0M
2023-08-28 40.62 41.04 40.36 40.62 0.0M
2023-08-25 41.36 41.80 40.12 40.68 0.0M
2023-08-24 41.62 42.12 41.10 41.68 0.0M
2023-08-23 40.84 41.96 40.54 41.50 0.0M
2023-08-22 40.90 41.54 40.70 40.70 0.0M
2023-08-21 41.14 41.48 40.58 41.00 0.0M
2023-08-18 40.18 41.18 39.86 41.18 0.0M
2023-08-17 39.74 41.22 39.74 40.48 0.0M
2023-08-16 40.20 40.50 40.00 40.14 0.0M
2023-08-15 41.30 41.30 40.42 40.46 0.0M
2023-08-14 39.84 41.00 39.42 40.94 0.0M
2023-08-11 40.80 40.80 39.56 40.16 0.0M
2023-08-10 40.44 40.80 39.96 40.50 0.0M
2023-08-09 41.08 41.32 39.96 40.30 0.0M
2023-08-08 40.68 41.18 40.34 41.18 0.0M
2023-08-07 41.18 41.94 40.34 40.98 0.0M
2023-08-04 42.30 42.60 41.00 41.02 0.0M
2023-08-03 42.88 43.64 41.80 42.18 0.0M
2023-08-02 41.98 43.50 40.50 42.90 0.0M
2023-08-01 45.52 47.50 41.92 42.44 0.1M
2023-07-31 43.96 44.92 43.62 44.92 0.0M
2023-07-28 42.44 43.86 42.40 43.74 0.0M
2023-07-27 42.62 43.62 42.46 42.54 0.1M
2023-07-26 42.76 42.90 42.20 42.48 0.1M
2023-07-25 42.82 43.04 41.02 42.66 0.0M
2023-07-24 42.38 42.90 42.26 42.82 0.2M
2023-07-21 41.68 42.50 41.50 42.40 0.2M
2023-07-20 41.72 42.52 41.00 41.60 0.3M
2023-07-19 42.26 42.74 41.22 42.10 0.3M
2023-07-18 40.46 42.50 40.06 42.36 0.0M
2023-07-17 40.08 40.58 39.64 40.38 0.0M
2023-07-14 40.66 41.20 39.82 39.84 0.0M
2023-07-13 40.18 40.84 39.94 40.56 0.0M
2023-07-12 40.32 41.20 39.62 40.00 0.0M
2023-07-11 38.68 40.48 37.96 40.46 0.0M
2023-07-10 39.00 39.24 38.74 38.98 0.0M
2023-07-07 38.62 39.22 38.38 39.22 0.0M
2023-07-06 40.00 40.12 38.44 38.44 0.0M
2023-07-05 39.96 40.30 39.00 40.24 0.0M
2023-07-04 39.62 40.08 38.20 39.98 0.0M
2023-07-03 39.60 40.48 39.12 39.62 0.0M
2023-06-30 39.06 39.80 39.06 39.56 0.0M
2023-06-29 40.62 40.94 38.78 39.02 0.0M
2023-06-28 40.12 41.36 39.26 40.60 0.0M
2023-06-27 40.66 41.06 39.90 40.00 0.0M
2023-06-26 39.54 41.22 39.50 41.08 0.0M
2023-06-23 39.18 40.14 38.80 40.06 0.0M
2023-06-22 38.58 39.98 38.02 39.18 0.0M
2023-06-21 38.60 39.48 38.16 38.82 0.0M
2023-06-20 39.78 39.78 38.62 38.64 0.0M
2023-06-19 39.96 40.00 39.28 39.84 0.0M
2023-06-16 39.62 39.96 38.88 39.46 0.0M
2023-06-15 38.34 39.96 37.38 39.70 0.0M
2023-06-14 38.56 38.66 37.64 38.10 0.0M
2023-06-13 38.66 38.98 38.00 38.34 0.0M
2023-06-12 38.28 38.86 38.18 38.72 0.0M
2023-06-09 37.30 38.00 37.16 38.00 0.0M
2023-06-08 36.16 37.50 36.02 37.36 0.0M
2023-06-07 37.54 37.82 36.14 36.32 0.0M
2023-06-06 37.78 38.04 37.44 37.98 0.0M
2023-06-05 37.26 38.06 36.70 37.88 0.0M
2023-06-02 35.80 37.12 35.54 37.02 0.0M
2023-06-01 35.60 35.86 34.80 35.70 0.0M
2023-05-31 35.18 35.52 34.78 35.32 0.0M
2023-05-30 36.44 36.64 35.08 35.08 0.0M
2023-05-29 36.00 36.28 35.78 36.04 0.0M
2023-05-26 35.60 36.14 35.32 35.76 0.0M
2023-05-25 35.48 36.60 35.14 35.48 0.0M
2023-05-24 36.00 36.24 35.12 35.54 0.0M
2023-05-23 36.18 37.50 35.78 35.90 0.0M
2023-05-22 36.22 37.12 35.92 36.24 0.0M
2023-05-19 36.46 36.84 36.00 36.26 0.0M
2023-05-18 34.88 36.48 34.46 36.20 0.0M
2023-05-17 34.42 34.96 33.88 34.94 0.0M
2023-05-16 35.26 35.26 34.22 34.50 0.0M
2023-05-15 35.36 35.78 34.94 35.30 0.0M
2023-05-12 35.34 36.00 34.86 35.28 0.0M
2023-05-11 35.30 35.80 35.18 35.18 0.0M
2023-05-10 34.72 35.44 34.66 35.32 0.0M
2023-05-09 35.20 35.70 34.54 34.84 0.0M
2023-05-08 34.26 35.34 34.00 35.26 0.0M
2023-05-05 33.64 34.38 33.64 34.26 0.0M
2023-05-04 34.26 34.50 33.40 34.08 0.0M
2023-05-03 32.84 34.62 32.46 34.28 0.0M
2023-05-02 29.68 33.20 29.50 33.04 0.0M
2023-04-28 27.00 28.30 26.70 28.08 0.0M
2023-04-27 27.10 27.26 26.74 26.96 0.0M
2023-04-26 27.20 27.22 26.76 27.14 0.0M
2023-04-25 27.48 27.72 26.94 26.96 0.0M
2023-04-24 28.06 28.16 27.42 27.64 0.0M
2023-04-21 28.66 28.82 27.06 28.08 0.0M
2023-04-20 28.92 29.10 28.76 29.00 0.0M
2023-04-19 28.82 29.48 28.60 29.38 0.0M
2023-04-18 29.52 30.00 28.88 28.88 0.0M
2023-04-17 28.60 29.40 28.56 29.30 0.0M
2023-04-14 28.18 28.50 28.16 28.50 0.0M
2023-04-13 28.08 28.38 27.88 28.18 0.0M
2023-04-12 28.60 28.64 27.74 27.82 0.0M
2023-04-11 29.02 29.28 28.40 28.64 0.0M
2023-04-06 28.36 28.76 28.02 28.64 0.0M
2023-04-05 28.66 28.76 27.96 28.50 0.0M
2023-04-04 28.78 29.42 28.64 28.64 0.0M
2023-04-03 29.30 29.42 28.70 28.88 0.0M
2023-03-31 28.79 29.26 28.59 29.16 0.0M
2023-03-30 28.77 29.00 28.08 28.50 0.0M
2023-03-29 28.01 28.51 27.75 28.51 0.0M
2023-03-28 28.50 28.50 27.77 27.79 0.0M
2023-03-27 28.80 29.00 27.92 28.47 0.0M
2023-03-24 28.93 29.20 28.26 28.59 0.0M
2023-03-23 29.00 29.56 28.44 28.49 0.0M
2023-03-22 30.00 30.61 28.86 29.11 0.0M
2023-03-21 29.96 30.68 29.70 30.59 0.0M
2023-03-20 29.66 29.95 29.34 29.73 0.0M
2023-03-17 30.78 30.84 29.54 29.82 0.0M
2023-03-16 30.29 30.92 29.77 30.70 0.0M
2023-03-15 30.25 30.62 29.65 30.34 0.0M
2023-03-14 30.04 31.21 29.93 30.20 0.0M
2023-03-13 29.27 29.64 28.21 28.65 0.0M
2023-03-10 30.11 30.84 28.90 29.18 0.0M
2023-03-09 32.57 32.80 30.59 30.87 0.0M
2023-03-08 32.25 32.77 32.15 32.20 0.0M
2023-03-07 31.87 33.00 31.63 32.42 0.0M
2023-03-06 32.60 32.75 32.07 32.07 0.0M
2023-03-03 31.83 32.50 31.47 32.47 0.0M
2023-03-02 30.92 31.82 30.44 31.82 0.0M
2023-03-01 31.39 31.75 30.89 31.05 0.0M
2023-02-28 31.68 31.86 31.34 31.62 0.0M
2023-02-27 31.49 32.09 31.01 31.46 0.0M
2023-02-24 32.32 32.78 31.34 31.60 0.0M
2023-02-23 32.70 33.04 31.91 32.45 0.0M
2023-02-22 31.90 32.77 31.89 32.43 0.0M
2023-02-21 32.55 32.55 31.54 32.26 0.0M
2023-02-20 32.69 32.75 32.39 32.60 0.0M
2023-02-17 33.79 33.97 32.41 32.41 0.0M
2023-02-16 34.01 34.33 33.17 33.86 0.0M
2023-02-15 32.77 33.90 32.62 33.90 0.0M
2023-02-14 31.03 32.88 30.57 32.88 0.0M
2023-02-13 32.19 32.50 31.36 31.47 0.0M
2023-02-10 32.87 33.00 31.93 32.00 0.0M
2023-02-09 34.52 34.95 33.23 33.37 0.0M
2023-02-08 32.94 35.40 32.24 34.27 0.1M
2023-02-07 31.86 32.58 31.40 32.58 0.0M
2023-02-06 31.35 31.84 30.68 31.64 0.0M
2023-02-03 29.79 31.31 29.69 30.66 0.0M
2023-02-02 28.50 30.60 28.37 30.26 0.0M
2023-02-01 28.33 28.98 27.90 28.69 0.0M
2023-01-31 27.44 28.49 26.94 28.40 0.0M
2023-01-30 28.02 28.02 27.18 27.71 0.0M
2023-01-27 27.54 28.10 27.54 28.10 0.0M
2023-01-26 27.98 28.17 27.01 27.57 0.0M
2023-01-25 27.58 27.73 26.46 27.73 0.0M
2023-01-24 28.50 28.50 27.43 27.48 0.0M
2023-01-23 27.87 28.55 27.72 27.97 0.0M
2023-01-20 26.87 27.99 26.87 27.87 0.0M
2023-01-19 26.54 26.85 26.13 26.85 0.0M
2023-01-18 27.13 27.58 26.80 26.90 0.0M
2023-01-17 26.86 27.50 26.78 27.05 0.0M
2023-01-16 27.19 27.50 26.90 26.90 0.0M
2023-01-13 26.49 27.25 26.22 26.99 0.0M
2023-01-12 26.20 26.91 26.01 26.64 0.0M
2023-01-11 26.10 26.43 26.00 26.36 0.0M
2023-01-10 25.32 26.15 24.92 26.15 0.0M
2023-01-09 24.86 25.90 24.86 25.63 0.0M
2023-01-06 24.44 24.87 23.93 24.59 0.0M
2023-01-05 24.20 24.60 24.01 24.37 0.0M
2023-01-04 24.11 24.58 23.95 24.15 0.0M
2023-01-03 23.81 24.21 23.69 24.13 0.0M
2023-01-02 23.37 24.01 22.76 23.30 0.0M