Uniper SE

UN0k
🏛️ ドイツ →
34.15
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2024-12-30 38.73 39.87 38.51 39.31 0.0M
2024-12-27 39.69 39.87 38.71 38.71 0.0M
2024-12-23 39.54 40.11 38.92 39.01 0.0M
2024-12-20 39.51 39.93 38.66 39.60 0.0M
2024-12-19 40.60 41.00 39.55 39.55 0.0M
2024-12-18 40.06 40.75 39.75 40.51 0.0M
2024-12-17 40.97 40.97 40.00 40.49 0.0M
2024-12-16 41.01 41.40 40.21 40.65 0.0M
2024-12-13 41.03 41.49 40.51 40.80 0.0M
2024-12-12 41.79 41.79 41.04 41.16 0.0M
2024-12-11 41.09 41.99 41.04 41.99 0.0M
2024-12-10 42.14 42.40 41.22 41.23 0.0M
2024-12-09 41.71 42.72 41.21 41.71 0.0M
2024-12-06 41.51 41.99 41.36 41.99 0.0M
2024-12-05 42.04 43.50 41.33 41.86 0.0M
2024-12-04 42.09 43.25 41.51 42.08 0.0M
2024-12-03 43.59 43.60 42.25 42.51 0.0M
2024-12-02 42.99 44.00 42.65 43.65 0.0M
2024-11-29 45.05 45.45 43.00 43.00 0.0M
2024-11-28 44.01 45.42 43.27 45.10 0.0M
2024-11-27 41.22 43.80 41.22 43.80 0.0M
2024-11-26 41.11 42.19 40.71 42.19 0.0M
2024-11-25 41.12 42.13 41.03 41.04 0.0M
2024-11-22 41.87 42.64 41.03 41.05 0.0M
2024-11-21 41.75 42.69 41.03 42.69 0.0M
2024-11-20 41.72 42.99 41.03 41.78 0.0M
2024-11-19 41.83 43.00 41.21 41.54 0.0M
2024-11-18 42.00 42.99 41.81 42.85 0.0M
2024-11-15 41.50 42.86 41.01 41.50 0.0M
2024-11-14 41.41 42.34 41.07 41.79 0.0M
2024-11-13 43.01 43.35 41.59 42.31 0.0M
2024-11-12 43.55 44.35 43.00 43.01 0.0M
2024-11-11 44.00 44.80 43.51 43.78 0.0M
2024-11-08 44.90 44.90 43.13 43.82 0.0M
2024-11-07 45.06 45.40 44.12 44.60 0.0M
2024-11-06 46.51 47.47 44.11 45.89 0.0M
2024-11-05 45.46 47.19 45.00 46.50 0.0M
2024-11-04 44.51 45.48 44.11 44.94 0.0M
2024-11-01 44.23 45.39 44.23 44.41 0.0M
2024-10-31 45.87 46.34 44.50 45.24 0.0M
2024-10-30 46.02 47.70 45.51 45.81 0.0M
2024-10-29 47.79 47.80 46.50 46.50 0.0M
2024-10-28 46.38 47.89 46.38 47.86 0.0M
2024-10-25 46.34 47.00 45.05 46.99 0.0M
2024-10-24 45.90 46.61 44.98 45.82 0.0M
2024-10-23 46.46 46.46 44.56 45.83 0.0M
2024-10-22 45.91 46.36 45.88 46.36 0.0M
2024-10-21 46.01 47.00 45.72 46.57 0.0M
2024-10-18 45.37 46.39 44.70 45.39 0.0M
2024-10-17 46.30 46.44 44.50 44.92 0.0M
2024-10-16 46.35 46.35 45.11 46.28 0.0M
2024-10-15 47.01 47.10 45.06 46.34 0.0M
2024-10-14 49.98 50.00 47.01 47.01 0.0M
2024-10-11 47.84 49.99 47.81 49.90 0.0M
2024-10-10 47.85 48.31 47.56 48.00 0.0M
2024-10-09 48.85 49.85 47.10 47.90 0.0M
2024-10-08 48.38 49.60 48.12 49.01 0.0M
2024-10-07 51.65 51.67 48.12 49.00 0.0M
2024-10-04 52.37 52.37 50.37 51.01 0.0M
2024-10-03 53.79 54.45 51.15 52.29 0.0M
2024-10-02 54.20 55.78 53.66 53.81 0.0M
2024-10-01 55.15 55.48 54.00 54.28 0.0M
2024-09-30 51.73 55.59 51.73 54.39 0.0M
2024-09-27 52.57 53.07 51.20 51.40 0.0M
2024-09-26 54.49 54.99 50.70 52.55 0.0M
2024-09-25 48.01 54.62 48.01 54.49 0.0M
2024-09-24 44.99 48.45 44.39 48.40 0.0M
2024-09-23 43.84 45.00 43.20 44.63 0.0M
2024-09-20 43.67 44.35 42.66 44.14 0.0M
2024-09-19 42.81 43.57 41.51 43.57 0.0M
2024-09-18 42.10 43.15 42.09 43.15 0.0M
2024-09-17 41.25 42.93 41.25 42.93 0.0M
2024-09-16 41.70 42.01 41.05 42.01 0.0M
2024-09-13 40.66 41.44 40.66 41.11 0.0M
2024-09-12 41.89 42.15 41.01 41.28 0.0M
2024-09-11 40.26 43.00 40.26 41.77 0.0M
2024-09-10 40.82 41.80 40.16 40.29 0.0M
2024-09-09 42.11 42.14 40.50 40.69 0.0M
2024-09-06 42.50 42.77 41.55 41.55 0.0M
2024-09-05 41.90 42.95 41.90 42.54 0.0M
2024-09-04 41.00 43.00 40.60 41.70 0.0M
2024-09-03 42.00 43.02 40.61 41.48 0.0M
2024-09-02 44.50 44.50 41.66 42.88 0.0M
2024-08-30 43.51 43.87 43.09 43.16 0.0M
2024-08-29 44.01 44.40 43.51 44.00 0.0M
2024-08-28 45.00 45.00 43.56 44.80 0.0M
2024-08-27 44.09 45.32 43.51 45.32 0.0M
2024-08-26 43.51 44.07 43.50 43.55 0.0M
2024-08-23 43.51 44.00 43.50 43.53 0.0M
2024-08-22 43.51 44.24 43.51 43.51 0.0M
2024-08-21 43.51 44.20 43.51 43.51 0.0M
2024-08-20 43.02 44.00 42.86 43.51 0.0M
2024-08-19 43.71 44.29 43.02 43.67 0.0M
2024-08-16 45.48 45.50 43.51 43.53 0.0M
2024-08-15 42.93 45.61 42.93 45.19 0.0M
2024-08-14 43.10 43.92 42.01 42.05 0.0M
2024-08-13 43.35 45.87 43.01 43.88 0.0M
2024-08-12 43.12 43.50 42.16 43.35 0.0M
2024-08-09 41.71 43.15 40.72 43.15 0.0M
2024-08-08 42.80 42.80 40.01 41.10 0.0M
2024-08-07 40.29 42.88 40.25 41.65 0.0M
2024-08-06 40.44 41.12 39.53 40.25 0.0M
2024-08-05 40.32 40.38 38.54 39.94 0.0M
2024-08-02 42.59 42.59 40.01 40.87 0.0M
2024-08-01 43.39 43.90 42.01 42.01 0.0M
2024-07-31 40.46 44.09 39.39 42.92 0.0M
2024-07-30 41.00 41.29 40.03 40.33 0.0M
2024-07-29 39.80 41.00 39.46 40.09 0.0M
2024-07-26 41.57 41.66 39.39 39.81 0.0M
2024-07-25 40.62 41.26 40.37 40.59 0.0M
2024-07-24 41.17 41.61 40.63 40.63 0.0M
2024-07-23 42.85 42.85 41.02 41.17 0.0M
2024-07-22 42.95 42.95 41.76 41.82 0.0M
2024-07-19 42.05 42.99 42.05 42.95 0.0M
2024-07-18 43.10 43.35 42.01 42.57 0.0M
2024-07-17 41.15 43.13 41.15 42.14 0.0M
2024-07-16 41.15 42.00 40.71 41.22 0.0M
2024-07-15 43.30 43.30 41.25 41.96 0.0M
2024-07-12 42.20 43.35 41.49 42.97 0.0M
2024-07-11 42.57 43.03 41.09 41.39 0.0M
2024-07-10 40.96 43.30 40.96 43.00 0.0M
2024-07-09 44.10 44.10 40.33 41.80 0.0M
2024-07-08 44.64 44.69 42.70 43.71 0.0M
2024-07-05 44.66 45.59 44.11 44.80 0.0M
2024-07-04 45.08 46.28 44.11 44.71 0.0M
2024-07-03 44.16 46.03 44.01 45.11 0.0M
2024-07-02 45.01 45.98 43.45 44.25 0.0M
2024-07-01 46.28 47.81 45.05 45.05 0.0M
2024-06-28 46.19 46.81 46.01 46.11 0.0M
2024-06-27 46.71 47.35 46.19 46.19 0.0M
2024-06-26 47.46 48.38 46.71 46.71 0.0M
2024-06-25 48.62 48.62 47.22 47.80 0.0M
2024-06-24 48.07 48.87 47.30 47.81 0.0M
2024-06-21 48.75 48.75 46.50 48.07 0.0M
2024-06-20 45.50 48.87 45.20 48.38 0.0M
2024-06-19 49.41 50.10 45.38 46.10 0.0M
2024-06-18 49.61 50.19 49.50 49.51 0.0M
2024-06-17 49.96 50.75 49.61 49.68 0.0M
2024-06-14 51.59 51.59 49.51 49.75 0.0M
2024-06-13 52.46 52.46 51.00 51.11 0.0M
2024-06-12 51.11 53.33 51.11 51.90 0.0M
2024-06-11 51.01 51.92 50.90 51.11 0.0M
2024-06-10 51.34 52.20 50.89 50.97 0.0M
2024-06-07 52.07 52.50 51.01 51.21 0.0M
2024-06-06 51.76 52.29 51.01 52.13 0.0M
2024-06-05 51.61 52.70 51.61 52.60 0.0M
2024-06-04 51.66 53.33 51.65 51.65 0.0M
2024-06-03 53.35 54.19 51.51 51.61 0.0M
2024-05-31 51.92 53.69 51.73 53.11 0.0M
2024-05-30 51.32 52.49 51.32 51.94 0.0M
2024-05-29 52.55 52.55 51.56 51.67 0.0M
2024-05-28 52.17 52.59 51.85 51.93 0.0M
2024-05-27 51.31 52.84 51.01 52.15 0.0M
2024-05-24 51.70 52.01 51.25 51.96 0.0M
2024-05-23 52.41 53.07 51.91 51.91 0.0M
2024-05-22 53.00 53.07 52.01 53.07 0.0M
2024-05-21 52.52 53.24 51.74 53.07 0.0M
2024-05-20 53.14 53.40 52.11 53.01 0.0M
2024-05-17 52.95 53.25 52.05 53.06 0.0M
2024-05-16 53.49 53.59 52.11 52.95 0.0M
2024-05-15 54.31 54.49 52.51 54.49 0.0M
2024-05-14 53.80 54.88 52.23 53.99 0.0M
2024-05-13 55.54 57.69 53.81 54.68 0.0M
2024-05-10 53.59 55.61 53.57 55.54 0.0M
2024-05-09 52.16 53.97 52.16 53.97 0.0M
2024-05-08 51.75 53.03 51.34 52.18 0.0M
2024-05-07 52.08 53.50 50.50 51.69 0.0M
2024-05-06 52.66 52.69 50.01 52.10 0.0M
2024-05-03 51.90 53.87 51.51 52.41 0.0M
2024-05-02 52.08 53.45 51.64 51.85 0.0M
2024-04-30 53.05 53.58 51.63 52.55 0.0M
2024-04-29 51.88 53.15 51.80 53.06 0.0M
2024-04-26 50.71 52.16 50.70 51.76 0.0M
2024-04-25 50.09 54.20 49.91 50.71 0.0M
2024-04-24 51.41 51.74 49.51 50.08 0.0M
2024-04-23 50.61 51.75 50.32 51.28 0.0M
2024-04-22 50.03 51.06 49.78 51.06 0.0M
2024-04-19 50.02 50.96 49.72 50.01 0.0M
2024-04-18 50.01 50.76 49.91 50.02 0.0M
2024-04-17 50.17 50.76 50.00 50.01 0.0M
2024-04-16 50.52 50.95 50.01 50.43 0.0M
2024-04-15 51.65 51.65 50.47 50.51 0.0M
2024-04-12 51.54 52.67 51.00 51.34 0.0M
2024-04-11 52.37 52.87 51.41 51.61 0.0M
2024-04-10 53.21 54.08 51.69 52.35 0.0M
2024-04-09 52.05 53.03 51.01 52.99 0.0M
2024-04-08 51.81 52.30 51.06 51.60 0.0M
2024-04-05 52.69 52.99 51.00 52.26 0.0M
2024-04-04 51.80 53.89 50.47 53.19 0.0M
2024-04-03 50.99 51.89 49.72 51.89 0.0M
2024-04-02 52.50 52.80 50.20 50.61 0.0M
2024-03-28 52.47 52.65 51.56 52.62 0.0M
2024-03-27 50.30 52.27 50.21 52.27 0.0M
2024-03-26 52.32 52.45 50.32 51.15 0.0M
2024-03-25 52.66 53.49 51.83 52.54 0.0M
2024-03-22 53.20 53.60 52.51 53.15 0.0M
2024-03-21 53.88 54.32 53.14 53.20 0.0M
2024-03-20 54.01 54.77 53.51 53.91 0.0M
2024-03-19 53.93 54.73 53.93 54.00 0.0M
2024-03-18 54.06 55.01 54.00 54.01 0.0M
2024-03-15 54.69 55.29 54.00 54.00 0.0M
2024-03-14 54.74 55.73 54.03 54.39 0.0M
2024-03-13 54.93 56.24 54.03 54.75 0.0M
2024-03-12 55.56 55.70 54.13 54.40 0.0M
2024-03-11 55.34 56.24 54.29 55.65 0.0M
2024-03-08 57.49 57.73 54.82 55.34 0.0M
2024-03-07 56.51 57.53 56.20 56.85 0.0M
2024-03-06 54.51 56.59 54.49 56.21 0.0M
2024-03-05 55.64 55.69 54.63 55.01 0.0M
2024-03-04 54.53 55.82 54.53 55.01 0.0M
2024-03-01 54.46 55.36 53.86 54.51 0.0M
2024-02-29 55.65 56.13 53.77 54.90 0.0M
2024-02-28 59.80 61.59 54.64 56.19 0.0M
2024-02-27 56.64 60.06 55.67 59.94 0.0M
2024-02-26 56.85 57.89 56.09 56.11 0.0M
2024-02-23 56.00 57.35 55.90 56.02 0.0M
2024-02-22 57.32 58.00 56.11 56.46 0.0M
2024-02-21 56.42 57.43 56.01 56.32 0.0M
2024-02-20 55.01 57.04 55.01 56.97 0.0M
2024-02-19 56.25 56.25 55.01 55.99 0.0M
2024-02-16 59.84 59.84 55.11 56.25 0.0M
2024-02-15 53.50 59.85 53.01 59.85 0.0M
2024-02-14 55.00 56.15 53.01 53.53 0.0M
2024-02-13 56.36 57.08 54.04 54.35 0.0M
2024-02-12 56.17 57.19 56.07 56.35 0.0M
2024-02-09 56.88 57.63 56.01 56.07 0.0M
2024-02-08 57.91 58.25 56.89 57.24 0.0M
2024-02-07 59.43 59.43 57.91 57.91 0.0M
2024-02-06 58.62 59.43 57.19 59.01 0.0M
2024-02-05 56.21 58.60 55.61 58.01 0.0M
2024-02-02 57.34 58.20 55.75 56.20 0.0M
2024-02-01 58.51 59.45 57.01 58.11 0.0M
2024-01-31 57.37 59.60 55.50 59.42 0.0M
2024-01-30 57.50 57.81 56.27 56.79 0.0M
2024-01-29 56.01 57.49 56.01 56.62 0.0M
2024-01-26 57.01 58.11 56.21 57.00 0.0M
2024-01-25 58.01 58.98 57.00 57.97 0.0M
2024-01-24 56.51 59.38 56.51 58.01 0.0M
2024-01-23 57.89 57.89 56.06 56.51 0.0M
2024-01-22 57.21 57.89 56.01 57.01 0.0M
2024-01-19 55.94 57.69 55.94 57.21 0.0M
2024-01-18 55.26 58.32 53.85 56.41 0.0M
2024-01-17 57.11 58.48 54.75 54.83 0.0M
2024-01-16 58.01 59.75 57.01 57.11 0.0M
2024-01-15 59.50 59.84 58.01 59.02 0.0M
2024-01-12 60.79 60.79 56.01 59.10 0.0M
2024-01-11 64.42 65.89 58.83 61.49 0.0M
2024-01-10 62.01 66.26 61.97 65.59 0.0M
2024-01-09 63.29 63.29 61.18 62.23 0.0M
2024-01-08 59.50 64.57 59.50 63.22 0.0M
2024-01-05 58.90 61.12 58.49 60.31 0.0M
2024-01-04 58.12 60.14 58.12 58.95 0.0M
2024-01-03 63.00 63.16 57.86 57.98 0.0M
2024-01-02 58.87 64.30 58.52 62.80 0.0M