ユニオン・バンクシェアーズ (AUB)

AUB
🏛️ アメリカ →
35.29
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
2022-12-30 35.18 35.39 34.93 35.14 0.2M
2022-12-29 34.92 35.45 34.75 35.27 0.2M
2022-12-28 35.12 35.35 34.74 34.78 0.1M
2022-12-27 35.11 35.16 34.62 35.07 0.1M
2022-12-23 35.08 35.36 34.91 34.94 0.1M
2022-12-22 34.55 35.65 33.90 34.88 0.2M
2022-12-21 34.60 34.94 34.52 34.67 0.2M
2022-12-20 34.18 34.53 34.11 34.16 0.3M
2022-12-19 34.25 34.61 34.00 34.19 0.3M
2022-12-16 33.97 34.29 33.62 34.05 0.9M
2022-12-15 34.76 35.03 33.80 34.08 0.4M
2022-12-14 35.72 35.91 35.00 35.14 0.2M
2022-12-13 36.68 37.00 35.41 35.69 0.3M
2022-12-12 36.19 36.61 35.80 36.17 0.3M
2022-12-09 36.42 36.79 36.11 36.28 0.3M
2022-12-08 36.22 36.67 34.77 36.63 0.2M
2022-12-07 35.51 36.23 35.24 36.16 0.3M
2022-12-06 35.35 35.66 35.30 35.60 0.2M
2022-12-05 36.08 36.08 35.03 35.47 0.3M
2022-12-02 35.46 36.29 35.37 36.26 0.3M
2022-12-01 35.79 36.03 33.89 35.93 0.3M
2022-11-30 34.43 35.84 33.70 35.67 0.6M
2022-11-29 35.21 35.21 34.33 34.57 0.2M
2022-11-28 35.25 35.25 34.38 34.63 0.3M
2022-11-25 35.13 35.64 35.06 35.43 0.1M
2022-11-23 35.30 35.37 34.67 34.85 0.2M
2022-11-22 35.11 35.45 34.93 35.39 0.2M
2022-11-21 34.22 34.92 34.22 34.79 0.2M
2022-11-18 34.65 34.78 34.03 34.29 0.3M
2022-11-17 34.02 34.34 33.64 33.90 0.2M
2022-11-16 34.75 34.89 34.20 34.34 0.2M
2022-11-15 34.73 35.04 34.27 34.75 0.2M
2022-11-14 34.48 34.87 34.28 34.49 0.2M
2022-11-11 35.39 35.73 34.42 34.48 0.2M
2022-11-10 34.42 35.51 34.34 35.35 0.3M
2022-11-09 33.77 34.05 33.46 33.68 0.2M
2022-11-08 34.52 34.70 33.96 34.27 0.2M
2022-11-07 34.94 35.09 34.25 34.44 0.2M
2022-11-04 34.27 34.78 34.15 34.67 0.2M
2022-11-03 33.42 34.07 33.24 33.90 0.2M
2022-11-02 34.19 34.46 33.58 33.79 0.4M
2022-11-01 34.66 34.81 34.14 34.21 0.2M
2022-10-31 34.41 34.86 34.22 34.54 0.2M
2022-10-28 34.37 34.80 34.24 34.60 0.3M
2022-10-27 34.13 34.70 33.96 34.07 0.2M
2022-10-26 33.78 34.34 33.20 33.71 0.2M
2022-10-25 32.68 33.45 32.68 33.44 0.4M
2022-10-24 32.65 33.21 32.53 32.77 0.4M
2022-10-21 31.90 32.77 31.85 32.42 0.3M
2022-10-20 32.43 32.52 30.48 31.42 0.3M
2022-10-19 33.23 33.78 32.99 33.17 0.2M
2022-10-18 34.17 34.31 33.29 33.65 0.2M
2022-10-17 33.13 33.69 32.94 33.58 0.2M
2022-10-14 32.60 33.36 32.37 32.56 0.2M
2022-10-13 30.82 32.86 30.67 32.76 0.2M
2022-10-12 31.31 31.73 30.94 31.27 0.1M
2022-10-11 31.67 31.74 31.10 31.39 0.2M
2022-10-10 31.45 31.76 31.23 31.46 0.1M
2022-10-07 31.98 32.04 31.17 31.23 0.2M
2022-10-06 31.98 32.32 31.82 32.03 0.1M
2022-10-05 32.02 32.51 31.80 32.26 0.1M
2022-10-04 31.56 32.50 31.56 32.50 0.3M
2022-10-03 30.61 31.40 30.28 31.26 0.2M
2022-09-30 31.22 31.53 30.26 30.38 0.3M
2022-09-29 31.61 31.61 31.06 31.31 0.2M
2022-09-28 31.81 32.32 31.49 32.01 0.3M
2022-09-27 32.28 32.55 31.39 31.67 0.2M
2022-09-26 32.26 32.70 32.14 32.20 0.2M
2022-09-23 32.80 32.80 32.08 32.48 0.2M
2022-09-22 33.72 33.72 32.87 33.04 0.2M
2022-09-21 34.36 34.51 33.59 33.65 0.2M
2022-09-20 34.11 34.50 33.88 34.35 0.2M
2022-09-19 32.97 34.59 32.92 34.48 0.3M
2022-09-16 33.45 33.45 32.91 33.33 0.4M
2022-09-15 33.35 34.12 33.23 33.69 0.4M
2022-09-14 33.62 33.78 33.19 33.46 0.3M
2022-09-13 34.06 34.30 33.25 33.50 0.4M
2022-09-12 33.99 34.51 33.93 34.46 0.3M
2022-09-09 33.53 34.03 33.53 33.81 0.2M
2022-09-08 33.21 33.73 32.93 33.40 0.2M
2022-09-07 32.25 33.61 32.23 33.48 0.5M
2022-09-06 32.47 32.62 31.99 32.47 0.4M
2022-09-02 32.58 33.02 32.02 32.19 0.2M
2022-09-01 32.59 32.59 32.07 32.38 0.1M
2022-08-31 32.91 32.93 32.39 32.45 0.2M
2022-08-30 33.21 33.21 32.58 32.84 0.2M
2022-08-29 33.22 33.32 32.72 33.16 0.2M
2022-08-26 34.18 34.18 33.31 33.36 0.2M
2022-08-25 33.47 34.12 33.47 33.84 0.2M
2022-08-24 33.76 34.22 33.28 33.60 0.2M
2022-08-23 34.43 34.58 33.88 33.88 0.2M
2022-08-22 34.84 34.84 34.08 34.36 0.2M
2022-08-19 35.68 35.68 34.91 35.15 0.2M
2022-08-18 35.45 35.80 35.40 35.80 0.2M
2022-08-17 35.48 35.62 34.93 35.55 0.2M
2022-08-16 35.19 35.80 35.12 35.64 0.1M
2022-08-15 34.64 35.21 34.47 35.19 0.2M
2022-08-12 34.39 34.94 34.25 34.93 0.2M
2022-08-11 34.04 34.22 33.94 34.21 0.2M
2022-08-10 33.81 34.42 33.81 34.14 0.4M
2022-08-09 33.65 33.83 33.09 33.36 0.4M
2022-08-08 33.57 33.79 33.20 33.58 0.3M
2022-08-05 33.21 33.62 32.92 33.32 0.3M
2022-08-04 33.65 33.68 33.07 33.21 0.2M
2022-08-03 33.81 33.87 33.38 33.77 0.3M
2022-08-02 34.24 34.24 33.70 33.70 0.2M
2022-08-01 34.34 34.57 34.09 34.29 0.3M
2022-07-29 34.19 34.66 33.89 34.59 0.3M
2022-07-28 34.10 34.30 33.66 34.12 0.4M
2022-07-27 33.78 34.20 33.68 33.80 0.4M
2022-07-26 34.15 34.35 33.65 33.75 0.2M
2022-07-25 34.40 34.68 34.19 34.32 0.3M
2022-07-22 34.59 35.00 34.01 34.31 0.4M
2022-07-21 34.59 34.95 33.54 34.81 0.5M
2022-07-20 34.32 35.05 34.23 34.92 0.3M
2022-07-19 34.13 34.77 33.80 34.57 0.3M
2022-07-18 33.86 34.32 33.41 33.61 0.3M
2022-07-15 33.26 33.80 32.91 33.69 0.4M
2022-07-14 32.37 32.70 32.16 32.61 0.2M
2022-07-13 33.68 33.68 32.96 33.02 0.2M
2022-07-12 33.74 34.47 33.56 33.82 0.2M
2022-07-11 33.86 34.20 33.83 33.92 0.2M
2022-07-08 34.35 34.63 33.89 34.19 0.2M
2022-07-07 34.35 34.99 33.87 34.35 0.4M
2022-07-06 33.64 34.59 33.64 34.27 0.2M
2022-07-05 33.83 34.46 33.36 34.44 0.4M
2022-07-01 33.75 34.59 33.63 34.52 0.4M
2022-06-30 33.24 34.31 33.17 33.92 0.4M
2022-06-29 33.97 34.05 33.60 33.94 0.4M
2022-06-28 34.03 34.50 33.72 33.96 0.4M
2022-06-27 34.17 34.30 33.55 33.88 0.3M
2022-06-24 33.01 33.97 32.95 33.87 0.8M
2022-06-23 33.06 33.19 32.33 32.88 0.3M
2022-06-22 32.64 33.23 32.64 33.17 0.3M
2022-06-21 32.96 33.27 32.60 33.00 0.4M
2022-06-17 32.39 32.73 31.97 32.64 1.0M
2022-06-16 32.17 32.30 31.44 31.61 0.3M
2022-06-15 32.50 33.08 32.19 32.64 0.4M
2022-06-14 31.99 32.28 31.67 32.04 0.5M
2022-06-13 31.87 32.78 31.78 31.86 0.5M
2022-06-10 32.56 33.27 32.49 32.62 0.4M
2022-06-09 33.95 33.97 32.94 33.10 0.3M
2022-06-08 34.76 34.76 33.67 34.16 0.3M
2022-06-07 34.17 35.15 34.17 34.91 0.2M
2022-06-06 34.55 34.81 34.36 34.38 0.2M
2022-06-03 35.01 35.01 34.14 34.24 0.2M
2022-06-02 33.90 34.87 33.47 34.84 0.3M
2022-06-01 35.26 35.26 33.73 33.88 0.3M
2022-05-31 34.83 35.36 34.53 35.26 0.4M
2022-05-27 34.95 35.20 34.66 35.13 0.2M
2022-05-26 34.69 34.99 34.56 34.82 0.2M
2022-05-25 34.18 34.78 34.04 34.46 0.2M
2022-05-24 34.33 34.42 33.51 34.26 0.2M
2022-05-23 34.78 34.96 34.21 34.39 0.2M
2022-05-20 33.88 34.27 33.20 34.07 0.3M
2022-05-19 33.67 34.21 33.60 33.67 0.3M
2022-05-18 34.64 34.90 34.11 34.41 0.3M
2022-05-17 34.57 35.22 34.57 35.13 0.2M
2022-05-16 34.16 34.36 33.60 34.05 0.2M
2022-05-13 34.66 34.90 33.90 34.18 0.3M
2022-05-12 34.46 34.65 33.58 34.51 0.3M
2022-05-11 34.50 35.08 34.07 34.59 0.4M
2022-05-10 35.00 35.63 33.71 34.37 0.3M
2022-05-09 34.10 35.13 33.87 34.70 0.3M
2022-05-06 34.79 34.95 33.97 34.41 0.2M
2022-05-05 35.25 35.37 34.24 34.80 0.3M
2022-05-04 34.90 35.75 34.58 35.59 0.2M
2022-05-03 34.40 35.00 34.00 34.78 0.2M
2022-05-02 34.06 34.59 33.69 34.47 0.3M
2022-04-29 34.95 35.10 33.66 33.78 0.3M
2022-04-28 35.04 35.33 34.60 34.98 0.3M
2022-04-27 34.80 35.31 34.54 34.68 0.2M
2022-04-26 35.15 35.72 34.77 34.80 0.3M
2022-04-25 37.39 37.39 34.97 35.64 0.5M
2022-04-22 37.15 37.21 36.06 36.10 0.4M
2022-04-21 37.79 38.77 37.04 37.16 0.4M
2022-04-20 37.57 38.31 37.57 37.99 0.2M
2022-04-19 36.25 37.52 36.25 37.47 0.5M
2022-04-18 35.71 36.25 35.04 36.00 0.2M
2022-04-14 36.33 36.69 35.80 35.85 0.3M
2022-04-13 35.63 36.40 35.50 36.30 0.1M
2022-04-12 35.94 36.39 35.68 35.82 0.2M
2022-04-11 35.74 36.63 35.74 35.85 0.2M
2022-04-08 35.64 36.21 35.41 35.68 0.3M
2022-04-07 35.71 36.00 35.06 35.40 0.2M
2022-04-06 36.03 36.39 35.57 35.58 0.2M
2022-04-05 36.37 36.80 36.18 36.28 0.3M
2022-04-04 36.51 36.53 35.88 36.26 0.2M
2022-04-01 37.16 38.18 36.36 36.62 0.4M
2022-03-31 37.34 37.94 36.60 36.69 0.3M
2022-03-30 38.83 38.88 37.06 37.30 0.3M
2022-03-29 38.61 39.03 38.25 38.80 0.2M
2022-03-28 38.58 38.58 37.62 38.18 0.2M
2022-03-25 37.89 38.63 37.89 38.58 0.3M
2022-03-24 38.24 38.24 37.59 37.84 0.1M
2022-03-23 38.92 38.92 37.76 37.88 0.4M
2022-03-22 39.10 39.58 38.88 39.08 0.2M
2022-03-21 39.16 39.66 38.29 38.68 0.2M
2022-03-18 39.53 39.56 38.35 39.10 0.8M
2022-03-17 39.49 39.79 39.03 39.53 0.2M
2022-03-16 39.83 40.30 39.45 40.04 0.2M
2022-03-15 39.92 40.00 38.93 39.33 0.2M
2022-03-14 40.19 40.74 39.38 39.57 0.2M
2022-03-11 39.54 40.40 39.53 39.67 0.3M
2022-03-10 38.61 39.24 38.38 39.07 0.2M
2022-03-09 39.12 39.61 38.92 39.12 0.2M
2022-03-08 38.19 39.11 37.82 38.07 0.4M
2022-03-07 38.62 39.28 37.81 37.81 0.3M
2022-03-04 39.58 39.58 38.66 39.01 0.3M
2022-03-03 40.59 40.89 40.00 40.39 0.3M
2022-03-02 39.32 40.91 39.13 40.57 0.3M
2022-03-01 40.50 40.53 38.29 38.78 0.4M
2022-02-28 40.60 41.08 40.46 40.63 0.4M
2022-02-25 39.59 41.43 39.59 41.37 0.5M
2022-02-24 38.35 39.42 38.04 39.25 0.3M
2022-02-23 40.71 41.38 39.84 39.97 0.2M
2022-02-22 40.92 41.32 40.38 40.57 0.3M
2022-02-18 40.53 41.37 40.26 40.99 0.2M
2022-02-17 42.00 42.00 40.63 40.78 0.3M
2022-02-16 41.23 41.95 40.22 41.55 0.1M
2022-02-15 40.72 41.74 40.59 41.67 0.3M
2022-02-14 40.60 40.83 39.98 40.34 0.2M
2022-02-11 39.81 41.08 39.75 40.52 0.3M
2022-02-10 40.07 40.57 39.86 40.20 0.3M
2022-02-09 41.22 41.23 40.09 40.28 0.2M
2022-02-08 40.85 41.44 40.66 41.25 0.2M
2022-02-07 40.40 40.77 40.12 40.46 0.1M
2022-02-04 40.19 40.62 39.84 40.44 0.3M
2022-02-03 40.27 40.72 39.82 40.00 0.3M
2022-02-02 41.17 41.17 39.95 40.00 0.4M
2022-02-01 40.57 41.43 40.02 41.33 0.3M
2022-01-31 40.15 40.83 39.69 40.72 0.4M
2022-01-28 39.73 40.56 39.12 40.54 0.5M
2022-01-27 40.99 41.29 39.51 39.61 0.6M
2022-01-26 41.92 41.92 40.00 40.78 0.5M
2022-01-25 40.07 41.62 39.60 41.00 0.5M
2022-01-24 38.96 40.06 38.79 39.84 0.5M
2022-01-21 39.92 40.58 39.23 39.37 0.5M
2022-01-20 40.54 41.26 39.88 40.00 0.2M
2022-01-19 41.97 41.97 40.92 40.97 0.3M
2022-01-18 42.37 42.67 41.73 41.81 0.3M
2022-01-14 41.28 42.22 41.03 42.12 0.2M
2022-01-13 41.46 42.28 41.41 41.90 0.3M
2022-01-12 41.02 41.62 40.77 41.32 0.3M
2022-01-11 41.60 41.69 40.76 41.42 0.2M
2022-01-10 41.26 41.64 40.88 41.40 0.4M
2022-01-07 41.15 41.30 40.69 41.19 0.3M
2022-01-06 39.61 41.32 39.61 41.12 0.4M
2022-01-05 39.37 39.90 39.28 39.45 0.3M
2022-01-04 38.17 39.68 38.03 39.18 0.3M
2022-01-03 37.57 38.51 37.57 37.90 0.2M