Ubiquiti

UI
🏛️ ドイツ →
557.00
最終更新: 2025-09-26
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
2024-12-30 323.60 323.80 323.60 323.80 0.0M
2024-12-27 333.00 337.00 326.20 326.20 0.0M
2024-12-23 336.00 341.80 330.00 331.80 0.0M
2024-12-20 318.40 326.40 318.40 326.40 0.0M
2024-12-19 317.40 326.60 312.20 322.00 0.0M
2024-12-18 322.20 324.60 319.80 319.80 0.0M
2024-12-17 334.00 334.00 320.40 322.40 0.0M
2024-12-16 328.40 338.20 327.00 335.00 0.0M
2024-12-13 329.40 330.80 327.80 327.80 0.0M
2024-12-12 327.20 330.80 322.80 330.80 0.0M
2024-12-11 316.00 325.20 316.00 325.20 0.0M
2024-12-10 309.20 314.80 309.20 314.80 0.0M
2024-12-09 322.20 323.80 304.40 312.00 0.0M
2024-12-06 324.60 332.00 319.80 325.40 0.0M
2024-12-05 325.00 325.00 315.20 324.00 0.0M
2024-12-04 338.60 346.80 322.00 322.00 0.0M
2024-12-03 333.20 338.40 331.80 331.80 0.0M
2024-12-02 340.00 349.80 327.00 328.20 0.0M
2024-11-29 335.00 337.20 332.80 332.80 0.0M
2024-11-28 336.80 337.40 332.40 332.40 0.0M
2024-11-27 336.00 336.40 329.20 331.40 0.0M
2024-11-26 343.40 347.60 342.60 344.20 0.0M
2024-11-25 346.40 349.80 342.60 342.80 0.0M
2024-11-22 332.80 348.00 332.80 348.00 0.0M
2024-11-21 326.00 333.60 326.00 332.80 0.0M
2024-11-20 329.00 329.00 323.20 323.20 0.0M
2024-11-19 314.40 320.00 314.40 320.00 0.0M
2024-11-18 314.60 322.00 310.60 320.20 0.0M
2024-11-15 325.20 325.20 319.80 320.80 0.0M
2024-11-14 317.80 327.00 317.80 327.00 0.0M
2024-11-13 325.00 336.20 318.60 318.60 0.0M
2024-11-12 322.00 330.00 317.40 330.00 0.0M
2024-11-11 290.20 318.60 290.20 318.60 0.0M
2024-11-08 244.20 297.40 243.80 289.20 0.0M
2024-11-07 236.80 241.60 234.00 241.60 0.0M
2024-11-06 238.80 253.00 234.20 234.20 0.0M
2024-11-05 246.00 246.00 225.00 240.20 0.0M
2024-11-04 249.60 254.80 246.20 249.20 0.0M
2024-11-01 243.60 250.60 243.60 248.40 0.0M
2024-10-31 239.80 245.60 239.20 245.00 0.0M
2024-10-30 243.60 244.20 241.40 241.40 0.0M
2024-10-29 238.00 240.60 238.00 240.60 0.0M
2024-10-28 238.60 242.80 238.40 241.00 0.0M
2024-10-25 233.00 239.20 233.00 238.80 0.0M
2024-10-24 236.40 238.20 233.40 235.80 0.0M
2024-10-23 234.20 234.20 233.20 233.20 0.0M
2024-10-22 236.80 238.20 232.40 232.40 0.0M
2024-10-21 231.60 236.20 229.80 236.20 0.0M
2024-10-18 232.20 232.20 231.60 232.00 0.0M
2024-10-17 230.40 230.40 228.20 228.80 0.0M
2024-10-16 219.60 228.20 219.40 228.20 0.0M
2024-10-15 223.60 224.80 219.60 221.80 0.0M
2024-10-14 217.60 222.60 214.60 222.60 0.0M
2024-10-11 214.20 216.60 214.20 216.60 0.0M
2024-10-10 218.80 219.00 212.00 212.00 0.0M
2024-10-09 212.20 217.20 211.20 215.60 0.0M
2024-10-08 205.20 210.00 202.20 210.00 0.0M
2024-10-07 207.20 207.20 203.00 204.60 0.0M
2024-10-04 209.80 209.80 206.00 207.00 0.0M
2024-10-03 205.20 205.20 205.20 205.20 0.0M
2024-10-02 200.00 206.40 200.00 206.40 0.0M
2024-10-01 200.40 201.80 198.60 201.80 0.0M
2024-09-30 198.30 198.30 197.00 198.20 0.0M
2024-09-27 199.10 199.10 195.00 198.40 0.0M
2024-09-26 195.90 199.90 193.30 198.90 0.0M
2024-09-25 197.30 197.80 194.10 196.50 0.0M
2024-09-24 199.10 199.10 196.00 199.00 0.0M
2024-09-23 196.80 198.60 195.00 197.30 0.0M
2024-09-20 192.30 192.30 192.30 192.30 0.0M
2024-09-19 186.90 191.50 186.90 191.50 0.0M
2024-09-18 187.90 187.90 186.70 186.70 0.0M
2024-09-17 185.40 185.50 185.40 185.50 0.0M
2024-09-16 183.60 183.80 182.40 183.80 0.0M
2024-09-13 185.00 185.00 185.00 185.00 0.0M
2024-09-12 182.50 182.50 181.40 181.40 0.0M
2024-09-11 178.70 178.70 178.70 178.70 0.0M
2024-09-10 171.90 174.50 171.90 174.30 0.0M
2024-09-09 173.20 173.20 173.20 173.20 0.0M
2024-09-06 169.30 169.30 169.30 169.30 0.0M
2024-09-04 177.40 177.40 177.40 177.40 0.0M
2024-09-03 173.00 174.80 173.00 174.80 0.0M
2024-09-02 175.80 175.90 173.30 173.60 0.0M
2024-08-30 177.80 177.80 173.60 173.60 0.0M
2024-08-29 171.10 175.80 169.00 175.40 0.0M
2024-08-28 169.60 169.60 169.60 169.60 0.0M
2024-08-27 183.00 183.10 167.80 167.80 0.0M
2024-08-26 172.70 186.30 172.70 186.30 0.0M
2024-08-23 160.20 165.00 155.00 165.00 0.0M
2024-08-22 164.40 164.40 160.10 160.10 0.0M
2024-08-21 162.20 162.20 162.20 162.20 0.0M
2024-08-20 162.70 162.70 159.80 159.80 0.0M
2024-08-19 159.70 160.60 159.70 160.60 0.0M
2024-08-16 163.20 163.20 163.20 163.20 0.0M
2024-08-15 160.20 160.20 160.20 160.20 0.0M
2024-08-14 161.40 161.40 161.40 161.40 0.0M
2024-08-13 155.50 155.50 155.50 155.50 0.0M
2024-08-07 155.50 155.50 155.50 155.50 0.0M
2024-08-06 154.50 156.30 154.50 156.30 0.0M
2024-08-05 153.10 153.50 136.00 153.50 0.0M
2024-08-02 160.90 160.90 157.30 158.40 0.0M
2024-08-01 170.40 171.50 169.50 169.50 0.0M
2024-07-31 165.00 173.40 164.80 173.40 0.0M
2024-07-30 166.70 166.70 164.90 165.20 0.0M
2024-07-29 164.20 168.30 161.40 161.70 0.0M
2024-07-25 151.40 151.40 150.40 150.40 0.0M
2024-07-24 155.90 158.00 155.40 155.40 0.0M
2024-07-23 156.00 157.20 156.00 157.20 0.0M
2024-07-22 152.00 152.90 152.00 152.90 0.0M
2024-07-19 151.80 152.50 151.80 152.50 0.0M
2024-07-16 152.10 155.90 152.00 155.90 0.0M
2024-07-15 152.30 152.30 152.30 152.30 0.0M
2024-07-12 148.50 152.00 148.50 151.90 0.0M
2024-07-11 144.00 144.00 144.00 144.00 0.0M
2024-07-09 140.90 140.90 138.90 140.20 0.0M
2024-07-08 136.70 139.30 136.70 139.30 0.0M
2024-07-05 135.00 135.00 134.30 134.30 0.0M
2024-07-04 138.20 138.20 138.20 138.20 0.0M
2024-07-03 136.20 138.10 135.90 138.10 0.0M
2024-07-02 135.90 136.00 135.90 136.00 0.0M
2024-07-01 136.60 139.10 136.60 139.10 0.0M
2024-06-28 133.90 133.90 133.90 133.90 0.0M
2024-06-27 135.00 135.00 135.00 135.00 0.0M
2024-06-26 132.90 133.50 132.90 133.50 0.0M
2024-06-25 131.30 131.30 131.30 131.30 0.0M
2024-06-24 135.00 135.00 133.40 133.40 0.0M
2024-06-20 131.70 131.70 131.70 131.70 0.0M
2024-06-18 135.40 136.50 135.40 136.50 0.0M
2024-06-17 135.20 135.20 135.20 135.20 0.0M
2024-06-14 134.80 134.80 134.80 134.80 0.0M
2024-06-13 135.00 135.00 135.00 135.00 0.0M
2024-06-12 137.20 137.20 136.30 136.30 0.0M
2024-06-10 133.70 133.70 133.70 133.70 0.0M
2024-06-07 137.70 137.70 137.70 137.70 0.0M
2024-06-06 139.60 139.60 139.60 139.60 0.0M
2024-06-05 134.90 134.90 134.90 134.90 0.0M
2024-06-04 133.50 133.50 131.80 131.80 0.0M
2024-06-03 133.00 133.00 131.20 131.50 0.0M
2024-05-31 133.10 133.10 132.90 132.90 0.0M
2024-05-30 129.10 133.00 129.10 131.20 0.0M
2024-05-29 132.50 132.50 132.50 132.50 0.0M
2024-05-27 133.30 133.30 133.30 133.30 0.0M
2024-05-24 133.40 134.80 132.90 133.10 0.0M
2024-05-23 141.50 141.50 135.60 135.60 0.0M
2024-05-22 138.80 140.00 138.20 139.80 0.0M
2024-05-21 138.30 138.30 138.30 138.30 0.0M
2024-05-20 135.60 135.60 135.60 135.60 0.0M
2024-05-17 133.50 133.50 133.50 133.50 0.0M
2024-05-16 128.10 128.10 128.10 128.10 0.0M
2024-05-15 127.60 127.60 125.90 127.40 0.0M
2024-05-14 125.30 126.00 125.30 126.00 0.0M
2024-05-13 122.40 124.20 122.40 124.20 0.0M
2024-05-10 108.00 108.00 108.00 108.00 0.0M
2024-05-09 105.80 108.20 105.80 108.20 0.0M
2024-05-08 106.60 106.60 106.60 106.60 0.0M
2024-05-07 105.30 105.30 105.30 105.30 0.0M
2024-05-03 105.40 105.40 105.40 105.40 0.0M
2024-05-02 101.70 103.60 101.70 103.60 0.0M
2024-04-30 101.60 101.60 101.60 101.60 0.0M
2024-04-29 100.50 100.50 100.10 100.10 0.0M
2024-04-26 102.30 102.30 102.30 102.30 0.0M
2024-04-25 100.50 101.80 100.00 100.00 0.0M
2024-04-24 99.90 101.00 99.80 101.00 0.0M
2024-04-23 99.50 99.60 98.95 99.00 0.0M
2024-04-22 101.60 101.60 101.60 101.60 0.0M
2024-04-19 100.80 100.80 100.80 100.80 0.0M
2024-04-18 98.85 99.00 98.85 99.00 0.0M
2024-04-17 100.30 100.30 100.30 100.30 0.0M
2024-04-15 102.70 103.00 101.30 101.30 0.0M
2024-04-12 105.00 105.00 105.00 105.00 0.0M
2024-04-11 103.80 105.20 103.80 104.90 0.0M
2024-04-10 103.30 103.30 103.30 103.30 0.0M
2024-04-09 103.90 103.90 102.80 102.80 0.0M
2024-04-08 99.20 102.30 99.20 102.30 0.0M
2024-04-05 102.00 102.10 98.95 98.95 0.0M
2024-04-04 99.60 101.60 99.60 101.60 0.0M
2024-04-03 102.00 102.00 101.60 101.60 0.0M
2024-04-02 108.00 108.00 108.00 108.00 0.0M
2024-03-28 107.20 108.80 107.20 108.80 0.0M
2024-03-27 106.40 106.40 106.40 106.40 0.0M
2024-03-26 104.00 104.00 104.00 104.00 0.0M
2024-03-25 105.80 106.00 104.00 105.00 0.0M
2024-03-22 105.20 105.40 105.20 105.40 0.0M
2024-03-21 101.80 103.40 101.80 103.40 0.0M
2024-03-19 101.60 101.60 101.60 101.60 0.0M
2024-03-18 102.20 102.20 101.60 102.00 0.0M
2024-03-15 101.00 101.00 101.00 101.00 0.0M
2024-03-14 103.00 103.00 100.00 100.00 0.0M
2024-03-13 105.40 107.00 105.40 107.00 0.0M
2024-03-12 108.00 108.00 105.20 105.20 0.0M
2024-03-08 109.40 109.40 107.60 107.60 0.0M
2024-03-07 104.80 107.80 104.80 107.80 0.0M
2024-03-06 105.00 106.60 105.00 106.60 0.0M
2024-03-05 101.80 104.20 101.00 101.20 0.0M
2024-03-04 109.00 109.40 99.70 100.80 0.0M
2024-03-01 109.20 109.40 107.60 109.40 0.0M
2024-02-27 109.60 110.60 109.60 110.00 0.0M
2024-02-26 111.40 111.40 110.80 110.80 0.0M
2024-02-23 115.00 115.20 115.00 115.20 0.0M
2024-02-22 115.40 115.40 113.80 113.80 0.0M
2024-02-19 118.40 118.40 118.40 118.40 0.0M
2024-02-16 118.20 118.20 118.20 118.20 0.0M
2024-02-15 115.60 115.60 115.60 115.60 0.0M
2024-02-13 120.00 120.00 112.60 112.60 0.0M
2024-02-12 108.60 116.00 108.60 115.60 0.0M
2024-02-09 121.00 123.40 121.00 123.40 0.0M
2024-02-08 118.80 118.80 118.80 118.80 0.0M
2024-02-07 119.60 119.60 119.60 119.60 0.0M
2024-02-05 118.40 120.00 118.00 118.00 0.0M
2024-02-02 117.60 118.60 117.60 118.60 0.0M
2024-02-01 117.40 118.20 117.40 118.20 0.0M
2024-01-31 118.00 118.20 118.00 118.20 0.0M
2024-01-30 122.40 122.40 122.40 122.40 0.0M
2024-01-29 120.20 123.60 120.20 123.60 0.0M
2024-01-25 118.00 118.00 118.00 118.00 0.0M
2024-01-23 119.20 120.00 119.20 120.00 0.0M
2024-01-22 116.20 116.20 116.20 116.20 0.0M
2024-01-19 116.20 116.20 116.20 116.20 0.0M
2024-01-18 116.40 116.40 116.20 116.20 0.0M
2024-01-17 116.00 116.00 116.00 116.00 0.0M
2024-01-15 117.80 117.80 115.60 115.60 0.0M
2024-01-12 118.80 118.80 117.40 117.40 0.0M
2024-01-11 119.80 121.40 119.80 121.40 0.0M
2024-01-09 122.80 122.80 122.80 122.80 0.0M
2024-01-08 118.20 122.40 118.00 122.40 0.0M
2024-01-05 116.20 117.60 116.20 117.60 0.0M
2024-01-04 118.20 119.80 116.20 116.20 0.0M
2024-01-03 126.00 126.00 119.40 119.40 0.0M
2024-01-02 127.40 127.60 126.60 126.60 0.0M