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
2024-12-31 38.11 38.32 37.67 37.88 0.8M
2024-12-30 37.79 38.14 37.48 37.85 0.4M
2024-12-27 38.21 38.71 37.45 38.08 0.6M
2024-12-26 37.80 38.76 37.68 38.63 0.7M
2024-12-24 37.98 38.26 37.77 38.26 0.2M
2024-12-23 37.54 38.25 37.54 37.96 0.5M
2024-12-20 37.00 38.43 36.82 37.84 2.3M
2024-12-19 38.09 38.70 37.08 37.15 1.0M
2024-12-18 39.98 40.27 37.21 37.46 1.2M
2024-12-17 40.47 40.95 39.60 39.63 0.8M
2024-12-16 41.09 41.09 40.40 40.85 0.9M
2024-12-13 41.16 41.43 40.65 40.95 0.6M
2024-12-12 41.74 41.87 41.01 41.31 0.7M
2024-12-11 42.46 42.65 41.71 41.72 0.7M
2024-12-10 42.15 42.73 41.68 41.88 0.5M
2024-12-09 42.77 42.97 42.14 42.17 0.7M
2024-12-06 42.45 42.45 41.81 42.39 1.2M
2024-12-05 42.89 43.12 41.82 42.05 0.6M
2024-12-04 42.80 43.20 42.18 42.79 0.7M
2024-12-03 43.11 43.38 42.58 42.79 0.9M
2024-12-02 42.66 43.45 42.34 43.06 1.2M
2024-11-29 42.70 42.70 41.63 42.43 0.4M
2024-11-27 43.01 43.30 42.13 42.24 0.6M
2024-11-26 43.16 43.38 42.54 42.57 0.8M
2024-11-25 43.19 44.54 43.15 43.55 0.8M
2024-11-22 42.30 43.02 41.87 42.63 0.8M
2024-11-21 41.64 42.47 41.35 41.89 0.4M
2024-11-20 41.51 41.86 40.96 41.24 0.5M
2024-11-19 41.42 42.26 41.40 41.76 1.1M
2024-11-18 42.71 42.74 42.08 42.10 0.4M
2024-11-15 43.10 43.11 42.01 42.48 1.5M
2024-11-14 42.89 43.02 42.44 42.65 0.5M
2024-11-13 42.95 43.57 42.38 42.56 0.6M
2024-11-12 42.88 43.38 42.47 42.73 1.4M
2024-11-11 42.52 43.45 42.37 43.04 1.2M
2024-11-08 41.88 42.02 41.23 41.66 1.6M
2024-11-07 42.81 43.28 41.35 41.92 1.8M
2024-11-06 41.71 43.15 40.99 43.14 2.9M
2024-11-05 37.19 37.96 36.97 37.86 0.9M
2024-11-04 37.24 37.34 36.67 37.04 0.7M
2024-11-01 38.19 38.48 37.60 37.61 0.7M
2024-10-31 38.27 38.50 37.77 37.80 0.8M
2024-10-30 37.93 38.95 37.93 38.35 0.9M
2024-10-29 37.77 38.13 37.51 38.10 0.9M
2024-10-28 37.17 38.15 36.95 38.06 1.1M
2024-10-25 38.03 38.03 36.70 36.81 1.4M
2024-10-24 36.74 37.30 36.58 37.10 1.5M
2024-10-23 36.54 37.18 36.36 36.81 2.1M
2024-10-22 36.45 36.63 35.66 36.44 4.1M
2024-10-21 37.06 37.53 36.06 36.21 8.5M
2024-10-18 39.57 39.57 38.70 38.81 0.3M
2024-10-17 39.36 39.63 39.00 39.55 0.2M
2024-10-16 39.36 39.76 39.30 39.36 0.3M
2024-10-15 38.92 40.07 38.45 38.92 0.4M
2024-10-14 37.83 38.69 37.49 38.61 0.3M
2024-10-11 36.91 38.24 36.75 37.88 0.3M
2024-10-10 36.13 36.66 36.04 36.63 0.3M
2024-10-09 36.14 37.05 36.14 36.60 0.3M
2024-10-08 36.91 36.91 36.28 36.33 0.3M
2024-10-07 36.75 36.88 36.26 36.67 0.4M
2024-10-04 37.07 37.37 36.76 37.00 0.4M
2024-10-03 35.76 36.54 35.75 36.25 0.3M
2024-10-02 36.15 36.70 35.98 36.13 0.3M
2024-10-01 37.60 37.60 36.13 36.28 0.3M
2024-09-30 36.93 38.03 36.80 37.67 0.5M
2024-09-27 37.56 37.84 36.99 37.11 0.3M
2024-09-26 37.54 37.60 37.07 37.08 0.3M
2024-09-25 37.53 37.53 36.93 37.02 0.3M
2024-09-24 38.38 38.61 37.51 37.52 0.3M
2024-09-23 38.77 38.95 38.28 38.47 0.4M
2024-09-20 39.10 39.19 38.48 38.61 1.4M
2024-09-19 39.34 39.48 38.53 39.35 0.4M
2024-09-18 38.12 39.68 37.73 38.33 0.4M
2024-09-17 38.63 39.36 38.20 38.20 0.3M
2024-09-16 37.95 38.53 37.33 38.14 0.3M
2024-09-13 37.29 37.84 37.15 37.73 0.3M
2024-09-12 37.12 37.17 36.50 36.96 0.2M
2024-09-11 36.94 36.96 35.87 36.78 0.3M
2024-09-10 37.62 37.62 36.62 37.42 0.2M
2024-09-09 37.10 37.61 36.87 37.55 0.5M
2024-09-06 38.36 38.43 37.13 37.21 0.3M
2024-09-05 38.95 38.95 37.98 38.05 0.2M
2024-09-04 38.83 39.33 37.59 38.60 0.5M
2024-09-03 39.14 39.69 38.70 39.01 0.5M
2024-08-30 39.76 40.00 39.14 39.68 0.3M
2024-08-29 39.68 39.91 38.97 39.63 0.6M
2024-08-28 38.51 39.64 38.40 39.38 0.3M
2024-08-27 38.90 38.99 38.53 38.70 0.2M
2024-08-26 40.00 40.17 39.25 39.28 0.4M
2024-08-23 37.79 40.02 37.71 39.56 0.5M
2024-08-22 37.08 37.67 37.08 37.49 0.4M
2024-08-21 37.36 37.36 36.85 37.14 0.2M
2024-08-20 37.67 37.73 36.98 37.01 0.4M
2024-08-19 37.48 37.93 37.34 37.91 0.3M
2024-08-16 36.75 37.73 36.66 37.47 0.4M
2024-08-15 36.94 37.46 36.78 36.80 0.6M
2024-08-14 36.43 36.67 35.56 36.00 0.4M
2024-08-13 36.39 36.56 35.64 36.23 0.4M
2024-08-12 36.91 37.45 35.88 35.91 0.4M
2024-08-09 36.39 36.62 36.03 36.62 0.3M
2024-08-08 36.95 36.99 36.38 36.81 0.3M
2024-08-07 37.04 37.33 36.00 36.30 0.6M
2024-08-06 36.58 37.13 36.29 36.46 0.4M
2024-08-05 35.88 37.23 35.17 36.68 0.7M
2024-08-02 37.68 38.25 37.29 37.64 0.8M
2024-08-01 41.13 41.33 38.86 39.17 0.7M
2024-07-31 41.84 42.18 41.26 41.29 0.7M
2024-07-30 41.28 41.77 41.09 41.66 0.3M
2024-07-29 41.77 41.87 40.78 41.01 0.4M
2024-07-26 42.00 42.50 41.19 41.89 0.5M
2024-07-25 40.51 41.87 39.55 41.17 0.8M
2024-07-24 40.41 41.22 40.23 40.36 0.7M
2024-07-23 39.65 41.21 39.62 40.51 0.6M
2024-07-22 38.57 40.21 38.37 40.16 0.5M
2024-07-19 39.10 39.48 38.78 38.93 0.9M
2024-07-18 39.33 40.50 38.77 39.16 0.7M
2024-07-17 37.93 39.98 37.90 39.78 0.8M
2024-07-16 37.03 38.68 36.59 38.43 0.6M
2024-07-15 36.44 37.36 36.28 36.68 0.6M
2024-07-12 36.17 36.40 35.69 35.78 0.6M
2024-07-11 34.76 35.99 34.56 35.78 0.8M
2024-07-10 33.25 34.09 32.97 34.08 0.3M
2024-07-09 32.35 33.15 32.26 33.14 0.3M
2024-07-08 32.83 33.04 32.32 32.46 0.4M
2024-07-05 32.82 32.96 32.41 32.43 0.4M
2024-07-03 33.43 33.62 32.84 32.93 0.3M
2024-07-02 32.63 33.33 32.63 33.33 0.5M
2024-07-01 32.74 33.29 32.43 32.73 0.4M
2024-06-28 32.36 33.05 32.28 32.85 1.3M
2024-06-27 31.37 32.03 31.12 31.94 0.3M
2024-06-26 30.77 31.82 30.77 31.57 0.4M
2024-06-25 31.42 31.62 30.99 31.03 0.3M
2024-06-24 31.19 31.88 30.86 31.63 0.4M
2024-06-21 31.28 31.43 30.89 31.13 1.3M
2024-06-20 31.27 31.57 31.19 31.48 0.3M
2024-06-18 31.50 31.88 31.15 31.52 0.4M
2024-06-17 30.79 31.39 30.55 31.37 0.4M
2024-06-14 31.00 31.18 30.71 30.90 0.3M
2024-06-13 31.67 31.68 31.07 31.47 0.2M
2024-06-12 32.06 32.50 31.60 31.81 0.4M
2024-06-11 30.69 31.32 30.43 31.05 0.5M
2024-06-10 31.09 31.34 30.63 30.73 0.3M
2024-06-07 31.33 31.97 31.29 31.60 0.3M
2024-06-06 31.61 31.85 31.47 31.69 0.2M
2024-06-05 31.71 31.82 31.33 31.58 0.2M
2024-06-04 31.64 31.83 31.30 31.42 0.3M
2024-06-03 33.06 33.06 31.83 32.04 0.2M
2024-05-31 32.30 32.74 32.26 32.63 0.3M
2024-05-30 32.05 32.28 31.76 32.12 0.3M
2024-05-29 31.30 31.75 31.06 31.58 0.5M
2024-05-28 32.36 32.63 31.77 31.95 0.3M
2024-05-24 32.57 32.58 32.07 32.33 0.3M
2024-05-23 33.14 33.14 32.13 32.31 0.3M
2024-05-22 33.58 33.87 33.33 33.49 0.3M
2024-05-21 33.11 33.95 33.11 33.75 0.3M
2024-05-20 34.26 34.34 33.43 33.48 0.3M
2024-05-17 34.00 34.73 33.90 34.37 0.3M
2024-05-16 33.98 34.16 33.81 33.96 0.3M
2024-05-15 34.14 34.26 33.78 34.13 0.2M
2024-05-14 33.96 33.96 33.51 33.78 0.2M
2024-05-13 34.10 34.23 33.36 33.38 0.3M
2024-05-10 34.12 34.28 33.62 33.79 0.2M
2024-05-09 33.90 34.24 33.80 34.13 0.3M
2024-05-08 33.32 34.02 33.28 33.79 0.2M
2024-05-07 33.65 34.26 33.65 33.71 0.3M
2024-05-06 33.75 33.97 33.43 33.63 0.4M
2024-05-03 33.72 33.98 33.47 33.48 0.3M
2024-05-02 33.01 33.47 32.85 33.34 0.3M
2024-05-01 32.26 33.38 32.13 32.62 0.4M
2024-04-30 32.22 32.56 31.74 31.77 0.3M
2024-04-29 32.31 32.78 32.27 32.57 0.5M
2024-04-26 32.46 32.76 32.21 32.28 0.2M
2024-04-25 32.91 33.35 32.12 32.48 0.4M
2024-04-24 32.10 33.20 31.91 33.11 0.6M
2024-04-23 32.05 33.62 31.53 32.88 0.7M
2024-04-22 33.24 33.95 33.00 33.57 0.3M
2024-04-19 32.13 33.28 32.12 33.22 0.5M
2024-04-18 31.92 32.56 31.86 32.18 0.4M
2024-04-17 32.09 32.33 31.77 31.82 1.7M
2024-04-16 31.50 31.88 31.50 31.80 0.5M
2024-04-15 32.15 32.54 31.60 31.88 0.3M
2024-04-12 32.01 32.33 31.83 32.06 0.4M
2024-04-11 32.74 32.74 31.97 32.35 0.3M
2024-04-10 33.15 33.36 32.01 32.46 0.5M
2024-04-09 34.07 34.50 33.86 34.17 0.3M
2024-04-08 33.77 34.15 33.63 34.00 0.3M
2024-04-05 32.93 33.63 32.92 33.47 0.3M
2024-04-04 33.79 34.05 33.17 33.20 0.4M
2024-04-03 33.35 33.90 32.88 33.05 0.5M
2024-04-02 34.27 34.45 33.59 33.73 3.6M
2024-04-01 35.33 35.57 34.62 34.83 1.7M
2024-03-28 35.43 35.85 35.22 35.31 0.7M
2024-03-27 34.24 35.59 34.24 35.53 0.3M
2024-03-26 35.00 35.13 34.03 34.05 0.3M
2024-03-25 34.81 35.23 34.64 34.65 0.2M
2024-03-22 35.12 35.12 34.42 34.73 0.3M
2024-03-21 34.54 35.24 34.54 35.06 0.3M
2024-03-20 33.07 34.97 33.05 34.52 0.4M
2024-03-19 33.12 33.68 33.12 33.19 0.3M
2024-03-18 33.59 33.73 33.18 33.30 0.3M
2024-03-15 32.99 33.84 32.99 33.65 0.7M
2024-03-14 33.78 33.86 32.80 33.10 0.3M
2024-03-13 34.18 34.80 33.80 33.94 0.3M
2024-03-12 34.73 34.92 34.15 34.32 0.3M
2024-03-11 34.73 35.20 34.57 34.80 0.5M
2024-03-08 35.26 35.29 34.82 35.05 0.3M
2024-03-07 34.66 35.14 34.42 34.67 0.3M
2024-03-06 34.25 34.86 33.48 34.21 0.3M
2024-03-05 32.67 34.24 32.67 34.20 0.3M
2024-03-04 33.25 33.86 32.71 32.79 0.2M
2024-03-01 33.07 33.21 32.40 33.14 0.2M
2024-02-29 33.48 33.87 33.08 33.26 0.2M
2024-02-28 32.94 33.41 32.84 32.86 0.3M
2024-02-27 33.42 33.79 33.00 33.34 0.3M
2024-02-26 33.30 33.68 32.87 33.12 0.3M
2024-02-23 32.75 33.83 32.53 33.40 0.5M
2024-02-22 32.91 33.20 32.52 32.80 0.3M
2024-02-21 33.32 33.46 32.96 33.06 0.3M
2024-02-20 33.33 34.08 33.33 33.54 0.2M
2024-02-16 34.20 34.48 33.89 33.92 0.3M
2024-02-15 33.67 34.87 33.52 34.77 0.3M
2024-02-14 33.08 33.46 32.57 33.35 0.2M
2024-02-13 33.04 33.24 32.00 32.58 0.5M
2024-02-12 33.58 34.64 33.55 34.25 0.4M
2024-02-09 33.02 33.86 32.68 33.60 0.4M
2024-02-08 32.93 33.39 32.70 33.00 0.3M
2024-02-07 33.32 33.49 32.32 33.36 0.5M
2024-02-06 33.77 34.26 33.10 33.19 0.4M
2024-02-05 33.81 34.21 33.46 33.83 0.4M
2024-02-02 33.23 34.42 33.18 34.18 0.4M
2024-02-01 34.48 34.91 32.54 34.03 0.5M
2024-01-31 35.02 35.67 34.14 34.16 0.4M
2024-01-30 35.75 36.00 35.62 35.85 0.2M
2024-01-29 35.48 35.96 35.37 35.87 0.2M
2024-01-26 35.56 35.85 35.31 35.49 0.2M
2024-01-25 35.75 35.85 34.94 35.22 0.4M
2024-01-24 35.93 36.17 35.04 35.26 0.3M
2024-01-23 36.32 36.81 34.82 35.30 0.4M
2024-01-22 35.58 36.02 35.11 35.82 0.5M
2024-01-19 34.28 35.08 33.87 35.02 0.3M
2024-01-18 34.25 34.51 33.82 34.12 0.3M
2024-01-17 33.62 34.38 33.45 34.08 0.2M
2024-01-16 34.45 34.90 34.25 34.43 0.3M
2024-01-12 35.74 35.93 34.88 35.19 0.2M
2024-01-11 35.34 35.39 34.55 35.28 0.6M
2024-01-10 35.50 35.80 35.30 35.78 0.2M
2024-01-09 35.67 35.91 35.43 35.80 0.2M
2024-01-08 35.70 36.36 35.70 36.33 0.2M
2024-01-05 35.72 36.31 35.21 35.93 0.3M
2024-01-04 35.26 35.77 35.07 35.45 0.3M
2024-01-03 36.43 36.66 34.99 35.04 0.3M
2024-01-02 36.09 37.29 36.07 36.45 0.3M