ユニオン・バンクシェアーズ (AUB)

AUB
🏛️ アメリカ →
35.60
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 37.18 37.18 36.51 36.54 0.2M
2023-12-28 37.48 37.66 37.07 37.20 0.2M
2023-12-27 37.42 37.86 37.31 37.63 0.2M
2023-12-26 36.90 37.74 36.44 37.53 0.2M
2023-12-22 36.59 37.08 36.41 36.57 0.2M
2023-12-21 36.22 36.52 35.84 36.22 0.2M
2023-12-20 36.64 37.39 35.81 35.83 0.5M
2023-12-19 36.32 37.15 36.31 36.60 0.4M
2023-12-18 36.50 36.68 36.03 36.09 0.4M
2023-12-15 36.30 36.55 35.43 36.49 1.8M
2023-12-14 35.94 36.86 35.60 36.22 0.6M
2023-12-13 33.40 35.04 32.77 34.85 0.6M
2023-12-12 32.84 33.32 32.53 32.96 0.4M
2023-12-11 33.46 33.69 32.84 32.91 0.4M
2023-12-08 33.14 34.09 33.03 33.83 0.5M
2023-12-07 32.49 33.15 32.02 33.01 0.3M
2023-12-06 32.70 33.34 32.18 32.28 0.3M
2023-12-05 32.51 32.56 31.75 32.07 0.3M
2023-12-04 31.67 32.68 31.53 32.67 0.3M
2023-12-01 30.38 32.16 30.22 32.00 0.4M
2023-11-30 31.07 31.12 30.43 30.57 0.4M
2023-11-29 30.86 31.38 30.74 30.86 0.4M
2023-11-28 31.00 31.20 30.50 30.70 0.4M
2023-11-27 31.25 31.35 30.80 30.90 0.2M
2023-11-24 31.47 31.78 31.30 31.56 0.1M
2023-11-22 31.90 32.07 31.12 31.37 0.2M
2023-11-21 32.04 32.24 31.60 31.61 0.3M
2023-11-20 31.91 32.29 31.79 32.16 0.3M
2023-11-17 31.87 32.38 31.87 32.04 0.3M
2023-11-16 32.17 32.17 31.51 31.63 0.3M
2023-11-15 31.97 32.50 31.72 32.21 0.3M
2023-11-14 31.51 32.44 31.40 32.05 0.5M
2023-11-13 29.43 30.50 29.24 30.25 0.4M
2023-11-10 29.75 30.07 29.35 29.78 0.2M
2023-11-09 30.08 30.29 29.37 29.63 0.3M
2023-11-08 30.87 30.91 30.17 30.44 0.2M
2023-11-07 31.54 31.67 30.85 30.90 0.3M
2023-11-06 31.92 32.11 31.61 31.75 0.4M
2023-11-03 31.70 32.30 31.63 31.99 0.4M
2023-11-02 29.39 30.83 29.39 30.62 0.3M
2023-11-01 28.68 28.90 28.24 28.85 0.2M
2023-10-31 28.64 29.12 28.57 28.81 0.2M
2023-10-30 28.38 28.88 28.04 28.82 0.3M
2023-10-27 28.50 28.59 27.63 28.07 0.4M
2023-10-26 27.93 28.64 27.93 28.23 0.3M
2023-10-25 27.12 27.82 27.12 27.74 0.4M
2023-10-24 27.92 27.99 26.91 27.45 0.4M
2023-10-23 27.61 28.36 27.57 27.73 0.3M
2023-10-20 29.76 29.76 27.78 27.81 0.5M
2023-10-19 29.81 30.32 29.41 29.70 0.4M
2023-10-18 29.71 29.89 29.00 29.03 0.3M
2023-10-17 29.05 30.69 29.05 30.10 0.4M
2023-10-16 28.97 29.50 28.79 29.31 0.3M
2023-10-13 29.66 29.66 28.61 28.65 0.3M
2023-10-12 29.41 29.41 28.16 29.31 0.3M
2023-10-11 29.17 29.66 28.97 29.37 0.3M
2023-10-10 29.31 29.59 29.24 29.26 0.2M
2023-10-09 28.68 29.42 28.65 29.04 0.2M
2023-10-06 28.25 29.15 28.11 28.91 0.4M
2023-10-05 28.47 28.98 28.40 28.85 0.3M
2023-10-04 28.19 28.63 27.83 28.52 0.3M
2023-10-03 28.30 28.34 27.86 28.07 0.3M
2023-10-02 28.83 28.86 28.00 28.52 0.6M
2023-09-29 29.20 29.41 28.77 28.78 0.5M
2023-09-28 28.90 29.47 28.90 29.03 0.4M
2023-09-27 28.46 29.01 28.35 28.68 0.4M
2023-09-26 28.32 28.94 28.32 28.46 0.3M
2023-09-25 28.01 28.79 27.95 28.73 0.3M
2023-09-22 28.59 28.91 27.84 28.10 0.4M
2023-09-21 29.16 29.17 28.51 28.62 0.3M
2023-09-20 29.94 30.24 29.40 29.40 0.4M
2023-09-19 29.50 29.82 29.36 29.67 0.3M
2023-09-18 30.01 30.01 29.18 29.45 0.3M
2023-09-15 29.72 30.42 29.72 29.95 2.3M
2023-09-14 29.85 30.18 29.58 30.03 0.5M
2023-09-13 30.07 30.07 29.07 29.48 0.4M
2023-09-12 29.20 29.79 29.04 29.48 0.2M
2023-09-11 29.23 29.57 29.09 29.13 0.2M
2023-09-08 28.76 29.23 28.32 29.19 0.2M
2023-09-07 28.70 28.81 28.35 28.67 0.3M
2023-09-06 29.35 29.58 28.60 28.70 0.3M
2023-09-05 30.08 30.47 29.22 29.29 0.3M
2023-09-01 30.01 30.73 29.96 30.44 0.3M
2023-08-31 29.20 29.73 29.20 29.69 0.3M
2023-08-30 29.22 29.68 28.97 29.28 0.2M
2023-08-29 29.42 29.71 29.20 29.46 0.3M
2023-08-28 29.30 29.89 29.02 29.39 0.2M
2023-08-25 29.62 29.62 28.82 29.07 0.2M
2023-08-24 29.27 29.92 29.22 29.46 0.2M
2023-08-23 29.23 29.80 29.12 29.41 0.3M
2023-08-22 30.07 30.54 29.18 29.20 0.3M
2023-08-21 30.47 30.71 29.87 30.25 0.4M
2023-08-18 30.09 30.73 30.09 30.39 0.3M
2023-08-17 30.89 31.05 30.24 30.44 0.3M
2023-08-16 31.36 31.66 30.59 30.62 0.3M
2023-08-15 31.81 31.99 31.03 31.11 0.4M
2023-08-14 32.25 32.53 32.04 32.34 0.4M
2023-08-11 32.30 32.68 32.22 32.53 0.2M
2023-08-10 32.69 33.12 32.23 32.45 0.3M
2023-08-09 32.76 33.10 32.57 32.83 0.2M
2023-08-08 32.58 33.28 32.05 33.13 0.3M
2023-08-07 32.69 33.52 32.55 33.51 0.4M
2023-08-04 32.18 32.81 32.07 32.58 0.2M
2023-08-03 31.60 32.48 31.42 32.40 0.3M
2023-08-02 31.52 31.89 31.22 31.71 0.4M
2023-08-01 32.09 32.24 31.28 31.84 0.3M
2023-07-31 31.27 31.99 31.17 31.98 0.6M
2023-07-28 31.85 32.06 31.01 31.20 0.4M
2023-07-27 32.12 32.12 31.15 31.40 0.7M
2023-07-26 29.92 31.66 29.87 31.39 1.3M
2023-07-25 28.79 30.18 28.23 29.69 2.8M
2023-07-24 30.09 31.21 30.09 30.94 0.5M
2023-07-21 30.64 30.64 29.85 30.04 0.3M
2023-07-20 30.28 30.49 29.70 30.36 0.4M
2023-07-19 29.52 30.65 29.52 30.62 0.5M
2023-07-18 28.72 29.77 28.72 29.55 0.3M
2023-07-17 27.55 28.88 27.55 28.59 0.4M
2023-07-14 28.07 28.07 26.93 27.65 0.4M
2023-07-13 27.39 27.93 27.10 27.86 0.3M
2023-07-12 27.29 27.58 26.85 27.08 0.4M
2023-07-11 26.40 26.78 26.14 26.58 0.3M
2023-07-10 26.19 27.11 26.19 26.36 0.4M
2023-07-07 26.02 26.75 26.02 26.34 0.4M
2023-07-06 26.17 26.28 25.27 26.00 0.4M
2023-07-05 26.25 26.76 25.86 26.33 0.4M
2023-07-03 25.92 26.86 25.92 26.46 0.2M
2023-06-30 26.90 26.90 25.93 25.95 0.4M
2023-06-29 26.27 26.80 26.25 26.48 0.4M
2023-06-28 25.97 26.08 25.22 26.01 0.6M
2023-06-27 26.39 26.91 25.94 26.44 0.4M
2023-06-26 26.44 27.09 26.17 26.18 0.4M
2023-06-23 26.62 26.90 26.16 26.29 0.7M
2023-06-22 27.53 27.61 26.43 26.80 0.5M
2023-06-21 27.82 28.29 27.60 27.70 0.5M
2023-06-20 28.92 28.92 27.95 28.10 0.7M
2023-06-16 28.74 29.76 28.10 29.01 2.2M
2023-06-15 27.87 28.70 27.87 28.55 0.4M
2023-06-14 28.97 29.60 27.98 28.08 0.5M
2023-06-13 28.36 29.56 28.20 29.08 0.5M
2023-06-12 29.03 29.76 28.52 28.56 0.4M
2023-06-09 29.48 29.62 28.63 28.86 0.2M
2023-06-08 29.22 29.71 28.61 29.57 0.5M
2023-06-07 28.95 29.76 28.41 29.42 0.6M
2023-06-06 26.71 28.85 26.63 28.50 0.5M
2023-06-05 27.64 27.95 26.48 26.73 0.5M
2023-06-02 26.29 27.89 26.22 27.85 0.8M
2023-06-01 25.77 26.04 25.21 25.69 0.4M
2023-05-31 25.82 26.10 25.14 25.56 0.6M
2023-05-30 25.86 26.04 25.15 26.04 0.6M
2023-05-26 25.67 25.87 25.22 25.83 0.4M
2023-05-25 25.95 26.33 25.18 25.53 0.5M
2023-05-24 26.19 26.54 25.82 25.94 0.4M
2023-05-23 25.78 27.34 25.67 26.56 0.5M
2023-05-22 25.04 25.80 24.86 25.72 0.4M
2023-05-19 25.50 25.50 24.37 24.80 0.6M
2023-05-18 25.38 25.74 25.09 25.27 0.7M
2023-05-17 24.87 26.03 24.81 25.71 0.7M
2023-05-16 24.55 24.84 24.29 24.31 0.3M
2023-05-15 23.53 24.54 23.53 24.44 0.4M
2023-05-12 24.06 24.06 23.32 23.60 0.3M
2023-05-11 23.97 24.19 23.48 23.90 0.4M
2023-05-10 24.82 24.82 24.03 24.44 0.5M
2023-05-09 24.34 24.61 24.05 24.28 0.3M
2023-05-08 25.78 25.78 24.32 24.57 0.4M
2023-05-05 25.24 25.49 24.30 25.41 0.8M
2023-05-04 24.51 24.88 23.34 24.08 0.9M
2023-05-03 25.85 26.46 25.06 25.30 0.7M
2023-05-02 26.82 26.92 25.12 25.66 0.7M
2023-05-01 28.11 28.62 27.00 27.03 0.7M
2023-04-28 27.83 28.63 27.78 28.62 0.8M
2023-04-27 27.30 28.40 27.10 28.11 0.7M
2023-04-26 27.13 28.30 27.05 27.37 0.7M
2023-04-25 31.04 31.32 27.44 27.53 1.3M
2023-04-24 32.29 32.81 32.26 32.45 0.4M
2023-04-21 33.28 33.42 32.24 32.40 0.5M
2023-04-20 33.16 33.48 32.88 33.34 0.3M
2023-04-19 32.44 33.53 32.08 33.41 0.4M
2023-04-18 33.15 33.16 31.95 32.29 0.6M
2023-04-17 32.85 33.34 32.42 33.17 0.8M
2023-04-14 34.36 34.54 32.64 32.89 0.6M
2023-04-13 34.05 34.26 33.70 33.92 0.4M
2023-04-12 34.59 34.96 33.97 34.20 0.6M
2023-04-11 34.05 34.55 33.96 34.31 0.5M
2023-04-10 33.07 34.08 33.07 34.04 0.5M
2023-04-06 32.70 33.82 32.70 33.21 0.6M
2023-04-05 34.24 34.45 33.74 33.91 0.6M
2023-04-04 34.81 34.87 33.67 34.43 0.4M
2023-04-03 34.83 35.25 34.26 34.82 0.4M
2023-03-31 35.03 35.39 34.44 35.05 0.4M
2023-03-30 35.59 35.96 34.40 34.94 0.6M
2023-03-29 35.12 35.62 34.64 35.06 0.4M
2023-03-28 34.80 35.53 34.54 35.13 0.4M
2023-03-27 36.03 36.03 34.87 35.00 0.5M
2023-03-24 33.49 35.11 33.30 35.01 0.8M
2023-03-23 34.47 34.89 33.88 34.00 0.9M
2023-03-22 35.81 36.42 34.22 34.31 0.8M
2023-03-21 36.07 36.74 35.37 35.97 0.9M
2023-03-20 35.38 36.16 34.39 34.58 1.4M
2023-03-17 35.95 36.23 33.34 34.94 16.0M
2023-03-16 34.51 37.26 34.45 36.77 1.1M
2023-03-15 34.16 35.97 33.81 35.51 1.1M
2023-03-14 36.58 37.44 35.24 35.96 1.4M
2023-03-13 34.78 38.30 32.48 33.74 2.1M
2023-03-10 35.18 36.63 34.39 36.16 1.5M
2023-03-09 38.51 38.51 36.20 36.36 1.2M
2023-03-08 38.64 39.07 38.33 38.64 0.9M
2023-03-07 39.83 39.90 38.71 38.74 1.1M
2023-03-06 38.81 41.04 38.81 40.18 2.5M
2023-03-03 37.38 37.38 36.70 37.21 0.3M
2023-03-02 37.06 37.22 36.74 36.95 0.2M
2023-03-01 37.40 37.60 37.10 37.41 0.2M
2023-02-28 37.57 38.07 37.44 37.46 0.4M
2023-02-27 37.89 38.08 37.42 37.51 0.3M
2023-02-24 37.33 37.70 37.09 37.53 0.2M
2023-02-23 37.76 38.06 37.46 37.64 0.1M
2023-02-22 37.51 37.82 37.23 37.56 0.2M
2023-02-21 37.82 37.87 37.40 37.41 0.3M
2023-02-17 38.14 38.21 37.71 38.12 0.2M
2023-02-16 38.05 38.27 37.89 37.92 0.2M
2023-02-15 38.05 38.66 38.01 38.46 0.2M
2023-02-14 38.72 38.89 38.12 38.41 0.2M
2023-02-13 38.50 38.86 38.28 38.82 0.3M
2023-02-10 38.40 38.94 38.22 38.59 0.3M
2023-02-09 38.85 39.18 38.30 38.38 0.3M
2023-02-08 39.01 39.56 38.87 39.25 0.3M
2023-02-07 39.09 39.64 38.85 39.41 0.3M
2023-02-06 40.09 40.09 39.30 39.53 0.5M
2023-02-03 39.85 40.28 39.74 40.17 0.3M
2023-02-02 39.44 40.01 39.15 39.96 0.3M
2023-02-01 38.53 39.60 38.38 39.12 0.2M
2023-01-31 37.85 38.70 37.71 38.69 0.3M
2023-01-30 38.09 38.29 37.75 37.83 0.2M
2023-01-27 38.12 38.41 37.99 38.21 0.2M
2023-01-26 37.83 38.05 37.49 38.04 0.2M
2023-01-25 37.85 37.88 37.25 37.72 0.3M
2023-01-24 36.95 38.48 36.95 37.97 0.5M
2023-01-23 36.20 36.88 36.05 36.55 0.2M
2023-01-20 35.95 36.41 35.44 36.38 0.3M
2023-01-19 35.49 35.69 34.94 35.61 0.2M
2023-01-18 36.13 36.13 35.41 35.48 0.2M
2023-01-17 36.82 36.95 36.15 36.31 0.3M
2023-01-13 36.46 36.74 35.97 36.71 0.2M
2023-01-12 36.55 37.11 36.36 36.82 0.2M
2023-01-11 36.32 36.46 35.90 36.44 0.1M
2023-01-10 36.19 36.53 35.93 36.19 0.2M
2023-01-09 36.57 36.83 36.02 36.20 0.2M
2023-01-06 35.85 36.54 35.85 36.54 0.2M
2023-01-05 34.95 35.49 34.59 35.46 0.2M
2023-01-04 35.51 35.81 34.97 35.18 0.2M
2023-01-03 35.27 35.51 34.69 35.21 0.2M