Unum

UNM
🏛️ ドイツ →
66.10
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
2024-12-30 69.34 69.82 69.28 69.82 0.0M
2024-12-27 69.98 70.62 69.80 69.80 0.0M
2024-12-23 69.96 69.96 68.56 69.60 0.0M
2024-12-20 68.28 69.16 68.28 68.90 0.0M
2024-12-19 68.66 68.72 67.62 68.24 0.0M
2024-12-18 68.86 69.98 68.26 68.26 0.0M
2024-12-16 70.96 70.96 69.82 70.08 0.0M
2024-12-13 69.66 70.98 69.66 70.98 0.0M
2024-12-12 70.32 70.32 70.32 70.32 0.0M
2024-12-11 69.52 69.52 69.30 69.30 0.0M
2024-12-10 69.52 70.54 68.68 69.60 0.0M
2024-12-09 71.66 71.66 70.20 70.26 0.0M
2024-12-06 70.92 70.92 70.92 70.92 0.0M
2024-12-05 72.50 72.50 71.98 72.00 0.0M
2024-12-04 72.00 73.42 72.00 73.42 0.0M
2024-12-03 71.92 71.92 71.92 71.92 0.0M
2024-12-02 73.36 73.36 73.08 73.22 0.0M
2024-11-29 72.66 73.12 72.66 73.02 0.0M
2024-11-28 73.90 73.90 73.90 73.90 0.0M
2024-11-27 71.70 73.00 71.70 73.00 0.0M
2024-11-26 71.94 72.14 71.94 72.14 0.0M
2024-11-25 73.74 73.74 71.60 72.90 0.0M
2024-11-22 71.38 73.24 71.02 73.24 0.0M
2024-11-21 69.14 72.28 69.14 72.28 0.0M
2024-11-20 68.92 69.14 68.70 68.72 0.0M
2024-11-19 67.68 67.68 67.24 67.24 0.0M
2024-11-18 69.98 69.98 68.54 68.74 0.0M
2024-11-15 68.72 68.72 67.98 67.98 0.0M
2024-11-14 68.42 68.86 68.20 68.86 0.0M
2024-11-13 66.32 67.66 66.32 67.66 0.0M
2024-11-12 65.36 66.76 65.36 66.76 0.0M
2024-11-11 65.22 66.10 65.20 66.10 0.0M
2024-11-08 64.84 64.84 64.84 64.84 0.0M
2024-11-07 66.00 66.08 65.00 65.00 0.0M
2024-11-06 60.92 65.16 60.74 65.16 0.0M
2024-11-05 59.48 59.48 59.48 59.48 0.0M
2024-11-04 59.14 59.14 58.04 58.04 0.0M
2024-11-01 58.90 59.36 58.90 59.20 0.0M
2024-10-31 58.98 59.18 58.78 59.18 0.0M
2024-10-30 58.70 59.38 58.70 59.26 0.0M
2024-10-29 57.08 57.08 57.08 57.08 0.0M
2024-10-28 56.84 58.10 56.84 58.10 0.0M
2024-10-25 57.08 57.08 57.08 57.08 0.0M
2024-10-24 58.86 58.86 58.86 58.86 0.0M
2024-10-23 59.12 59.12 59.12 59.12 0.0M
2024-10-22 57.90 57.90 57.90 57.90 0.0M
2024-10-21 59.32 59.32 58.66 58.66 0.0M
2024-10-18 59.78 60.44 58.58 58.72 0.0M
2024-10-17 58.00 58.80 58.00 58.80 0.0M
2024-10-16 57.52 57.52 57.52 57.52 0.0M
2024-10-15 58.46 58.50 58.26 58.26 0.0M
2024-10-14 57.80 57.80 57.80 57.80 0.0M
2024-10-11 56.84 57.44 56.84 57.44 0.0M
2024-10-10 56.50 56.50 56.50 56.50 0.0M
2024-10-09 54.50 56.00 54.50 56.00 0.0M
2024-10-08 56.22 56.24 55.10 55.12 0.0M
2024-10-07 56.50 56.50 55.38 55.38 0.0M
2024-10-04 53.28 55.56 53.28 55.56 0.0M
2024-10-02 53.98 53.98 53.98 53.98 0.0M
2024-10-01 53.86 53.86 52.78 53.34 0.0M
2024-09-30 52.30 53.00 52.30 53.00 0.0M
2024-09-27 52.58 52.58 51.00 51.00 0.0M
2024-09-26 51.86 51.86 51.86 51.86 0.0M
2024-09-24 51.86 51.86 51.86 51.86 0.0M
2024-09-23 52.00 52.04 52.00 52.04 0.0M
2024-09-20 51.40 51.40 49.88 49.88 0.0M
2024-09-19 50.32 51.00 50.32 50.96 0.0M
2024-09-18 50.80 50.80 50.80 50.80 0.0M
2024-09-17 50.12 50.94 50.12 50.88 0.0M
2024-09-16 49.98 50.04 49.06 50.00 0.0M
2024-09-13 48.70 49.97 48.70 49.68 0.0M
2024-09-12 48.04 48.23 48.02 48.23 0.0M
2024-09-10 49.71 49.71 48.77 49.05 0.0M
2024-09-09 48.52 49.81 48.52 49.33 0.0M
2024-09-06 49.06 49.84 49.06 49.08 0.0M
2024-09-05 50.24 50.24 49.55 49.55 0.0M
2024-09-04 49.23 49.88 49.23 49.88 0.0M
2024-09-02 49.72 50.52 49.61 49.65 0.0M
2024-08-30 49.95 50.08 49.95 50.08 0.0M
2024-08-29 50.22 50.22 49.98 49.98 0.0M
2024-08-27 48.51 48.51 48.51 48.51 0.0M
2024-08-23 49.16 49.16 48.30 48.42 0.0M
2024-08-22 48.87 48.87 47.97 47.97 0.0M
2024-08-21 48.99 48.99 48.99 48.99 0.0M
2024-08-20 49.22 49.22 49.00 49.00 0.0M
2024-08-19 49.32 50.32 49.32 50.32 0.0M
2024-08-15 49.86 49.86 48.87 49.77 0.0M
2024-08-14 48.14 49.07 48.14 49.07 0.0M
2024-08-12 48.59 48.59 48.59 48.59 0.0M
2024-08-09 49.18 49.18 49.17 49.17 0.0M
2024-08-08 48.01 49.00 48.01 49.00 0.0M
2024-08-07 49.09 49.15 48.50 48.50 0.0M
2024-08-06 48.10 48.10 48.03 48.05 0.0M
2024-08-05 48.34 48.98 46.50 47.51 0.0M
2024-08-02 51.62 51.62 49.50 49.50 0.0M
2024-08-01 53.82 54.12 52.62 52.62 0.0M
2024-07-31 51.50 53.50 50.50 53.50 0.0M
2024-07-30 49.71 49.71 49.71 49.71 0.0M
2024-07-26 49.32 49.32 49.32 49.32 0.0M
2024-07-25 49.23 49.23 49.23 49.23 0.0M
2024-07-24 49.13 49.13 49.13 49.13 0.0M
2024-07-23 49.86 50.68 48.96 49.58 0.0M
2024-07-22 48.77 49.74 48.77 49.74 0.0M
2024-07-19 49.11 49.11 49.11 49.11 0.0M
2024-07-18 49.42 49.42 49.42 49.42 0.0M
2024-07-17 49.20 49.57 48.41 49.57 0.0M
2024-07-16 48.17 49.67 48.17 49.67 0.0M
2024-07-15 48.26 48.44 48.26 48.44 0.0M
2024-07-12 47.93 48.16 47.43 47.87 0.0M
2024-07-11 47.75 49.36 47.28 47.53 0.0M
2024-07-10 47.26 47.28 47.26 47.28 0.0M
2024-07-08 45.56 46.00 45.56 46.00 0.0M
2024-07-05 46.91 46.91 46.91 46.91 0.0M
2024-07-04 47.00 47.00 47.00 47.00 0.0M
2024-07-02 47.12 47.87 47.12 47.87 0.0M
2024-07-01 48.08 48.08 48.08 48.08 0.0M
2024-06-27 46.64 46.64 46.64 46.64 0.0M
2024-06-24 47.95 47.95 47.61 47.61 0.0M
2024-06-21 47.30 47.30 47.30 47.30 0.0M
2024-06-20 46.53 46.53 46.53 46.53 0.0M
2024-06-18 45.39 45.39 45.39 45.39 0.0M
2024-06-17 44.86 45.89 44.74 45.89 0.0M
2024-06-14 45.63 45.63 45.40 45.40 0.0M
2024-06-12 46.00 46.00 46.00 46.00 0.0M
2024-06-11 47.00 47.00 46.22 46.22 0.0M
2024-06-10 47.72 47.72 47.72 47.72 0.0M
2024-06-06 47.11 47.11 47.11 47.11 0.0M
2024-06-05 47.68 47.68 47.68 47.68 0.0M
2024-06-04 48.80 48.80 48.48 48.48 0.0M
2024-06-03 50.16 50.16 49.25 49.45 0.0M
2024-05-29 48.46 48.46 48.46 48.46 0.0M
2024-05-27 48.06 48.06 48.04 48.04 0.0M
2024-05-24 47.95 48.56 47.95 48.56 0.0M
2024-05-23 49.36 49.36 49.36 49.36 0.0M
2024-05-20 48.23 48.23 48.23 48.23 0.0M
2024-05-17 48.35 48.35 48.35 48.35 0.0M
2024-05-16 47.82 47.82 47.82 47.82 0.0M
2024-05-15 49.42 49.42 48.40 48.40 0.0M
2024-05-14 48.76 48.76 48.76 48.76 0.0M
2024-05-13 50.02 50.02 50.02 50.02 0.0M
2024-05-10 48.02 49.24 48.02 49.24 0.0M
2024-05-09 48.43 48.43 48.43 48.43 0.0M
2024-05-07 48.99 48.99 48.00 48.00 0.0M
2024-05-06 48.39 48.39 48.39 48.39 0.0M
2024-05-03 48.00 48.00 48.00 48.00 0.0M
2024-05-02 48.81 48.81 48.28 48.28 0.0M
2024-04-30 47.54 47.54 47.54 47.54 0.0M
2024-04-29 47.91 47.91 47.91 47.91 0.0M
2024-04-26 47.50 47.50 47.45 47.45 0.0M
2024-04-25 47.54 47.54 47.48 47.48 0.0M
2024-04-23 48.99 48.99 48.70 48.70 0.0M
2024-04-19 48.00 48.00 47.87 47.87 0.0M
2024-04-18 46.61 46.83 46.61 46.83 0.0M
2024-04-15 46.92 47.84 46.92 47.84 0.0M
2024-04-12 47.00 47.00 47.00 47.00 0.0M
2024-04-11 47.03 47.03 47.03 47.03 0.0M
2024-04-09 49.54 49.54 48.51 49.51 0.0M
2024-04-08 49.05 50.08 49.05 50.08 0.0M
2024-04-05 49.60 49.60 49.39 49.52 0.0M
2024-04-04 49.64 49.64 49.64 49.64 0.0M
2024-04-03 50.04 50.04 50.04 50.04 0.0M
2024-04-02 50.66 50.66 49.69 50.30 0.0M
2024-03-28 49.60 49.75 49.60 49.75 0.0M
2024-03-26 49.10 49.10 49.10 49.10 0.0M
2024-03-25 48.20 49.10 47.80 49.10 0.0M
2024-03-22 48.55 48.55 48.55 48.55 0.0M
2024-03-21 48.80 48.80 48.80 48.80 0.0M
2024-03-20 48.65 48.65 48.65 48.65 0.0M
2024-03-19 47.95 47.95 47.95 47.95 0.0M
2024-03-18 47.80 47.95 47.75 47.75 0.0M
2024-03-15 47.55 47.55 47.55 47.55 0.0M
2024-03-14 47.00 47.00 47.00 47.00 0.0M
2024-03-13 46.70 46.85 46.70 46.75 0.0M
2024-03-11 45.95 45.95 45.95 45.95 0.0M
2024-03-08 47.45 47.45 46.30 46.30 0.0M
2024-03-06 46.35 46.35 46.30 46.30 0.0M
2024-03-05 46.65 46.65 46.65 46.65 0.0M
2024-03-01 46.20 46.20 46.20 46.20 0.0M
2024-02-27 44.90 44.90 44.90 44.90 0.0M
2024-02-26 46.15 46.15 45.65 45.65 0.0M
2024-02-23 46.05 46.15 45.25 46.15 0.0M
2024-02-22 44.95 45.85 44.95 45.85 0.0M
2024-02-21 46.30 46.55 46.30 46.55 0.0M
2024-02-19 44.80 44.85 44.80 44.80 0.0M
2024-02-16 45.65 45.65 45.65 45.65 0.0M
2024-02-15 45.65 45.65 44.70 44.70 0.0M
2024-02-14 45.35 45.35 45.10 45.10 0.0M
2024-02-13 45.40 45.40 44.50 44.50 0.0M
2024-02-12 44.60 44.75 44.60 44.75 0.0M
2024-02-09 43.80 43.80 43.80 43.80 0.0M
2024-02-07 44.55 44.60 44.55 44.60 0.0M
2024-02-06 44.45 44.45 44.45 44.45 0.0M
2024-02-05 43.45 43.45 43.45 43.45 0.0M
2024-02-02 44.20 44.20 44.20 44.20 0.0M
2024-02-01 44.35 45.30 44.00 44.00 0.0M
2024-01-30 42.95 42.95 42.95 42.95 0.0M
2024-01-29 44.05 44.05 44.05 44.05 0.0M
2024-01-26 43.45 43.45 43.45 43.45 0.0M
2024-01-24 42.65 43.35 42.65 43.35 0.0M
2024-01-23 43.15 43.35 42.25 43.35 0.0M
2024-01-22 42.65 42.80 42.65 42.80 0.0M
2024-01-19 41.80 42.20 41.80 42.20 0.0M
2024-01-18 42.00 42.00 42.00 42.00 0.0M
2024-01-17 41.70 41.70 41.70 41.70 0.0M
2024-01-16 41.50 41.90 41.50 41.70 0.0M
2024-01-15 41.45 41.45 41.00 41.00 0.0M
2024-01-11 40.85 40.85 40.85 40.85 0.0M
2024-01-10 41.00 41.00 41.00 41.00 0.0M
2024-01-08 42.20 42.20 42.20 42.20 0.0M
2024-01-05 42.20 42.20 41.70 41.70 0.0M
2024-01-03 42.20 42.90 42.20 42.90 0.0M
2024-01-02 41.45 41.80 40.70 41.80 0.0M