Ubisoft

UBIP
🏛️ ドイツ →
10.19
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
2023-12-29 23.09 23.26 23.07 23.12 0.0M
2023-12-28 23.27 23.40 23.04 23.16 0.0M
2023-12-27 23.72 24.02 23.24 23.29 0.0M
2023-12-22 23.42 23.79 22.17 23.65 0.0M
2023-12-21 23.77 24.40 23.77 24.02 0.0M
2023-12-20 24.05 24.14 23.82 23.87 0.0M
2023-12-19 23.82 24.22 23.82 24.10 0.0M
2023-12-18 23.82 23.92 23.48 23.61 0.0M
2023-12-15 23.97 24.16 23.90 23.92 0.0M
2023-12-14 23.63 24.09 23.58 23.94 0.0M
2023-12-13 23.26 23.64 23.04 23.63 0.0M
2023-12-12 24.06 24.06 23.28 23.29 0.0M
2023-12-11 24.34 24.56 23.39 24.14 0.0M
2023-12-08 24.98 24.98 23.94 24.39 0.0M
2023-12-07 24.85 25.01 24.39 25.01 0.0M
2023-12-06 24.94 24.95 24.50 24.77 0.0M
2023-12-05 25.03 25.03 24.76 24.91 0.0M
2023-12-04 25.97 26.10 24.98 25.15 0.0M
2023-12-01 26.21 26.21 25.32 25.91 0.0M
2023-11-30 26.50 26.50 25.45 25.87 0.0M
2023-11-29 27.04 27.04 26.24 26.61 0.0M
2023-11-28 28.69 28.69 26.64 26.79 0.0M
2023-11-27 29.52 29.66 27.99 28.65 0.0M
2023-11-24 29.56 29.73 29.31 29.45 0.0M
2023-11-23 29.76 30.06 29.38 29.56 0.0M
2023-11-22 30.31 30.31 29.76 29.76 0.0M
2023-11-21 30.04 30.34 30.04 30.20 0.0M
2023-11-20 29.71 30.23 29.69 30.23 0.0M
2023-11-17 29.67 30.04 29.67 29.82 0.0M
2023-11-16 29.84 30.42 29.53 29.53 0.0M
2023-11-15 30.46 30.60 29.88 29.88 0.0M
2023-11-14 29.28 30.10 29.28 29.80 0.0M
2023-11-13 29.07 29.39 29.05 29.39 0.0M
2023-11-10 29.22 29.50 28.98 29.22 0.0M
2023-11-09 28.74 29.53 28.74 29.46 0.0M
2023-11-08 28.10 28.77 28.10 28.39 0.0M
2023-11-07 28.11 28.33 27.70 28.32 0.0M
2023-11-06 28.44 28.60 28.19 28.19 0.0M
2023-11-03 28.03 28.49 28.03 28.30 0.0M
2023-11-02 27.36 28.20 27.36 27.93 0.0M
2023-11-01 27.07 27.08 26.82 26.99 0.0M
2023-10-31 26.90 26.94 26.81 26.81 0.0M
2023-10-30 27.43 27.54 26.21 26.42 0.0M
2023-10-27 28.70 29.10 27.11 27.23 0.0M
2023-10-26 25.45 27.05 25.08 27.05 0.0M
2023-10-25 27.06 27.06 25.71 25.75 0.0M
2023-10-24 26.85 26.97 26.72 26.97 0.0M
2023-10-23 26.72 26.85 26.12 26.79 0.0M
2023-10-20 27.12 27.12 26.38 26.64 0.0M
2023-10-19 27.39 27.39 26.83 27.24 0.0M
2023-10-18 27.60 27.77 27.53 27.66 0.0M
2023-10-17 28.90 28.97 27.77 27.77 0.0M
2023-10-16 29.24 29.42 28.72 29.11 0.0M
2023-10-13 28.65 29.13 28.65 28.92 0.0M
2023-10-12 26.98 28.73 26.98 28.73 0.0M
2023-10-11 27.21 27.48 26.79 26.84 0.0M
2023-10-10 29.15 29.15 26.39 27.29 0.0M
2023-10-09 28.73 29.03 28.40 28.96 0.0M
2023-10-06 28.27 28.91 27.92 28.91 0.0M
2023-10-05 28.72 28.72 28.19 28.37 0.0M
2023-10-04 28.82 28.93 28.56 28.85 0.0M
2023-10-03 29.77 29.77 28.95 29.08 0.0M
2023-10-02 30.78 30.78 29.75 29.79 0.0M
2023-09-29 29.33 30.91 29.33 30.72 0.0M
2023-09-28 29.58 29.63 28.89 29.28 0.0M
2023-09-27 29.90 30.39 29.73 30.33 0.0M
2023-09-26 29.70 30.02 29.63 29.74 0.0M
2023-09-25 29.63 31.55 29.63 30.04 0.0M
2023-09-22 28.16 29.44 28.16 29.44 0.0M
2023-09-21 28.69 28.69 28.18 28.18 0.0M
2023-09-20 28.68 30.11 28.68 28.80 0.0M
2023-09-19 27.75 28.24 27.63 28.24 0.0M
2023-09-18 28.63 28.63 27.53 27.91 0.0M
2023-09-15 29.23 29.23 28.36 28.65 0.0M
2023-09-14 28.35 29.22 28.33 29.08 0.0M
2023-09-13 27.26 28.41 27.26 28.38 0.0M
2023-09-12 27.51 27.75 27.13 27.55 0.0M
2023-09-11 27.91 27.93 27.59 27.82 0.0M
2023-09-08 27.63 27.83 27.58 27.83 0.0M
2023-09-07 28.09 28.30 27.67 27.84 0.0M
2023-09-06 28.01 28.20 28.01 28.05 0.0M
2023-09-05 28.40 28.40 27.93 28.07 0.0M
2023-09-04 29.05 29.05 28.20 28.38 0.0M
2023-09-01 28.02 29.11 27.86 29.11 0.0M
2023-08-31 27.00 28.03 27.00 27.87 0.0M
2023-08-30 28.64 28.64 27.20 27.38 0.0M
2023-08-29 28.79 28.98 28.44 28.89 0.0M
2023-08-28 28.57 28.74 28.55 28.69 0.0M
2023-08-25 28.09 28.48 27.79 28.32 0.0M
2023-08-24 29.18 29.37 28.06 28.17 0.0M
2023-08-23 29.45 29.45 28.72 29.01 0.0M
2023-08-22 27.07 29.70 27.07 29.31 0.0M
2023-08-21 27.08 27.21 26.92 26.94 0.0M
2023-08-18 27.40 27.40 26.92 27.03 0.0M
2023-08-17 27.45 27.54 27.07 27.26 0.0M
2023-08-16 28.04 28.04 26.89 27.44 0.0M
2023-08-15 28.16 28.16 27.82 28.06 0.0M
2023-08-14 27.58 28.13 27.58 28.11 0.0M
2023-08-11 28.29 28.37 27.52 27.79 0.0M
2023-08-10 28.13 28.42 28.13 28.42 0.0M
2023-08-09 28.24 28.24 27.68 27.81 0.0M
2023-08-08 28.20 28.28 27.95 28.14 0.0M
2023-08-07 28.68 28.68 28.30 28.39 0.0M
2023-08-04 29.14 29.14 28.40 28.59 0.0M
2023-08-03 29.86 29.86 28.60 28.97 0.0M
2023-08-02 29.85 30.08 29.72 29.72 0.0M
2023-08-01 30.75 30.75 30.06 30.21 0.0M
2023-07-31 29.77 30.68 29.77 30.64 0.0M
2023-07-28 30.01 30.15 29.60 29.80 0.0M
2023-07-27 30.07 30.35 29.88 29.95 0.0M
2023-07-26 29.59 30.21 29.38 29.99 0.0M
2023-07-25 30.69 30.74 29.50 29.68 0.0M
2023-07-24 28.61 30.58 28.42 30.55 0.0M
2023-07-21 27.58 29.50 27.58 28.70 0.0M
2023-07-20 27.55 27.85 26.80 27.20 0.0M
2023-07-19 26.89 27.84 26.89 27.67 0.0M
2023-07-18 26.14 26.88 25.82 26.88 0.0M
2023-07-17 25.77 26.30 25.54 26.16 0.0M
2023-07-14 26.13 26.13 25.81 25.95 0.0M
2023-07-13 26.00 26.11 25.91 26.04 0.0M
2023-07-12 25.40 26.11 25.40 25.82 0.0M
2023-07-11 24.90 25.45 24.69 25.45 0.0M
2023-07-10 24.15 24.90 24.14 24.90 0.0M
2023-07-07 24.07 24.37 23.78 24.32 0.0M
2023-07-06 25.03 25.03 24.08 24.17 0.0M
2023-07-05 25.53 25.53 25.05 25.19 0.0M
2023-07-04 25.55 25.78 25.38 25.67 0.0M
2023-07-03 25.74 25.74 25.08 25.36 0.0M
2023-06-30 26.17 26.17 25.74 25.74 0.0M
2023-06-29 26.23 26.44 25.82 26.13 0.0M
2023-06-28 25.98 26.33 25.64 26.11 0.0M
2023-06-27 25.50 25.50 24.86 25.39 0.0M
2023-06-26 25.46 25.83 25.35 25.72 0.0M
2023-06-23 26.03 26.12 25.20 25.36 0.0M
2023-06-22 25.30 26.33 25.30 26.19 0.0M
2023-06-21 25.47 25.84 25.37 25.40 0.0M
2023-06-20 26.62 26.65 25.85 25.86 0.0M
2023-06-19 26.67 26.81 26.50 26.72 0.0M
2023-06-16 26.24 27.05 26.24 26.57 0.0M
2023-06-15 26.53 26.94 26.15 26.15 0.0M
2023-06-14 26.15 26.53 26.13 26.53 0.0M
2023-06-13 26.75 27.19 25.86 26.15 0.0M
2023-06-12 26.70 26.70 26.34 26.66 0.0M
2023-06-09 26.38 26.38 25.74 25.82 0.0M
2023-06-08 26.88 26.88 26.20 26.41 0.0M
2023-06-07 28.41 28.48 27.21 27.62 0.0M
2023-06-06 27.76 28.30 27.76 28.30 0.0M
2023-06-05 27.51 27.90 27.50 27.52 0.0M
2023-06-02 28.00 28.00 27.22 27.38 0.0M
2023-06-01 26.57 27.49 26.57 27.49 0.0M
2023-05-31 26.24 26.65 26.01 26.54 0.0M
2023-05-30 25.90 26.51 25.90 26.20 0.0M
2023-05-29 25.31 25.40 25.31 25.40 0.0M
2023-05-26 24.21 25.16 24.21 25.16 0.0M
2023-05-25 24.31 24.97 24.13 24.13 0.0M
2023-05-24 24.83 24.94 24.14 24.26 0.0M
2023-05-23 24.77 25.76 24.77 25.42 0.0M
2023-05-22 24.50 25.62 24.50 24.78 0.0M
2023-05-19 24.66 24.66 23.25 24.53 0.0M
2023-05-18 25.26 25.26 24.40 24.50 0.0M
2023-05-17 23.40 25.94 23.30 25.18 0.0M
2023-05-16 26.42 26.42 23.90 25.00 0.0M
2023-05-15 26.10 26.89 26.10 26.89 0.0M
2023-05-12 26.36 26.36 25.92 26.08 0.0M
2023-05-11 26.49 26.95 26.49 26.80 0.0M
2023-05-10 27.07 27.10 26.11 26.27 0.0M
2023-05-09 26.90 27.08 26.86 26.95 0.0M
2023-05-08 26.69 26.91 26.59 26.69 0.0M
2023-05-05 26.74 26.78 26.49 26.72 0.0M
2023-05-04 26.12 26.31 26.06 26.25 0.0M
2023-05-03 26.46 26.55 26.15 26.34 0.0M
2023-05-02 26.67 26.67 26.27 26.52 0.0M
2023-04-28 26.38 26.63 26.09 26.47 0.0M
2023-04-27 25.50 26.30 25.48 26.27 0.0M
2023-04-26 25.56 25.74 25.32 25.57 0.0M
2023-04-25 25.43 25.72 25.10 25.32 0.0M
2023-04-24 25.30 25.79 25.30 25.49 0.0M
2023-04-21 24.74 25.53 24.64 25.45 0.0M
2023-04-20 24.86 24.86 24.72 24.72 0.0M
2023-04-19 24.62 25.02 24.56 25.01 0.0M
2023-04-18 24.13 24.83 24.13 24.62 0.0M
2023-04-17 23.39 24.14 23.32 24.14 0.0M
2023-04-14 23.99 24.03 23.25 23.38 0.0M
2023-04-13 24.05 24.07 23.54 24.05 0.0M
2023-04-12 23.99 24.14 23.98 24.08 0.0M
2023-04-11 23.65 24.13 23.65 24.02 0.0M
2023-04-06 23.11 23.73 23.11 23.60 0.0M
2023-04-05 23.00 23.20 23.00 23.20 0.0M
2023-04-04 24.11 24.11 23.31 23.34 0.0M
2023-04-03 24.49 24.71 23.52 23.89 0.0M
2023-03-31 24.04 24.53 24.03 24.53 0.0M
2023-03-30 23.18 24.06 23.18 24.06 0.0M
2023-03-29 22.21 23.27 22.21 23.10 0.0M
2023-03-28 22.54 22.72 21.81 22.02 0.0M
2023-03-27 22.25 22.40 22.25 22.40 0.0M
2023-03-24 22.08 22.41 21.85 21.85 0.0M
2023-03-23 22.03 22.12 21.90 21.90 0.0M
2023-03-22 22.71 23.55 21.98 21.98 0.0M
2023-03-21 22.91 22.91 22.09 22.22 0.0M
2023-03-20 23.00 23.00 22.79 23.00 0.0M
2023-03-17 23.43 23.55 23.15 23.40 0.0M
2023-03-16 22.51 23.61 22.33 23.51 0.0M
2023-03-15 22.86 22.86 21.98 22.52 0.0M
2023-03-14 22.73 23.12 22.65 22.83 0.0M
2023-03-13 22.87 22.87 21.92 22.51 0.0M
2023-03-10 22.68 22.82 22.47 22.47 0.0M
2023-03-09 21.96 23.28 21.96 22.77 0.0M
2023-03-08 21.55 22.25 21.45 22.13 0.0M
2023-03-07 21.78 22.07 21.55 21.55 0.0M
2023-03-06 21.60 21.94 21.31 21.75 0.0M
2023-03-03 20.99 21.60 20.95 21.52 0.0M
2023-03-02 20.67 21.02 20.20 21.01 0.0M
2023-03-01 21.12 21.12 20.69 20.71 0.0M
2023-02-28 20.79 21.20 20.59 20.91 0.0M
2023-02-27 20.27 20.74 20.27 20.74 0.0M
2023-02-24 20.18 20.21 20.03 20.21 0.0M
2023-02-23 20.31 20.31 19.91 20.05 0.0M
2023-02-22 20.36 20.68 20.31 20.31 0.0M
2023-02-21 20.75 20.75 20.22 20.37 0.0M
2023-02-20 20.50 20.84 20.50 20.84 0.0M
2023-02-17 19.86 20.75 19.86 20.48 0.0M
2023-02-16 19.91 20.22 19.73 19.95 0.0M
2023-02-15 19.93 20.08 19.64 19.94 0.0M
2023-02-14 20.23 20.39 19.86 20.06 0.0M
2023-02-13 20.25 20.32 20.03 20.32 0.0M
2023-02-10 21.10 21.25 20.23 20.30 0.0M
2023-02-09 21.07 21.31 20.94 20.94 0.0M
2023-02-08 21.11 21.13 20.45 20.91 0.0M
2023-02-07 20.85 21.27 20.70 21.13 0.0M
2023-02-06 20.90 20.90 20.33 20.85 0.0M
2023-02-03 20.46 21.06 20.07 20.88 0.0M
2023-02-02 19.13 20.92 19.13 20.59 0.0M
2023-02-01 18.91 19.08 18.77 18.98 0.0M
2023-01-31 18.86 19.07 18.24 19.07 0.0M
2023-01-30 19.21 19.31 18.86 19.17 0.0M
2023-01-27 18.90 19.28 18.70 19.25 0.0M
2023-01-26 19.22 19.31 18.82 18.96 0.0M
2023-01-25 19.64 19.64 18.85 19.14 0.0M
2023-01-24 19.72 19.75 19.12 19.67 0.0M
2023-01-23 19.27 19.73 19.05 19.70 0.0M
2023-01-20 19.41 19.58 18.70 19.17 0.0M
2023-01-19 19.70 19.85 19.15 19.39 0.0M
2023-01-18 20.04 20.89 19.69 19.83 0.0M
2023-01-17 20.39 20.42 19.45 20.04 0.0M
2023-01-16 21.01 21.20 20.17 20.49 0.0M
2023-01-13 20.64 21.39 20.20 21.12 0.0M
2023-01-12 20.81 20.81 18.80 20.59 0.0M
2023-01-11 23.99 24.31 20.40 20.40 0.0M
2023-01-10 24.79 24.83 23.27 23.96 0.0M
2023-01-09 26.19 26.19 24.70 24.86 0.0M
2023-01-06 26.27 26.27 25.54 26.13 0.0M
2023-01-05 27.85 27.99 26.94 26.94 0.0M
2023-01-04 27.36 28.01 27.36 27.97 0.0M
2023-01-03 27.08 27.45 27.08 27.17 0.0M
2023-01-02 26.75 27.18 26.75 27.12 0.0M