CVRパートナーズ (UAN)

UAN
🏛️ アメリカ →
90.36
最終更新: 2025-10-01
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 99.00 100.58 97.51 100.58 0.1M
2022-12-29 96.50 100.74 96.50 100.23 0.1M
2022-12-28 98.77 99.90 95.70 96.82 0.1M
2022-12-27 100.80 101.53 99.28 99.93 0.1M
2022-12-23 101.00 102.88 100.75 101.69 0.0M
2022-12-22 102.01 102.51 99.60 101.15 0.1M
2022-12-21 101.91 104.71 100.80 103.69 0.1M
2022-12-20 102.79 103.50 100.00 102.39 0.1M
2022-12-19 107.71 107.71 100.60 104.03 0.1M
2022-12-16 106.25 108.30 106.13 107.71 0.1M
2022-12-15 109.00 110.63 107.00 108.12 0.1M
2022-12-14 112.00 112.60 109.00 109.36 0.1M
2022-12-13 110.51 113.00 109.19 112.30 0.1M
2022-12-12 108.38 111.82 108.38 109.66 0.0M
2022-12-09 111.45 112.60 107.80 108.01 0.1M
2022-12-08 112.72 114.80 111.55 112.06 0.1M
2022-12-07 112.51 114.35 111.19 112.53 0.0M
2022-12-06 116.01 117.00 110.35 112.51 0.1M
2022-12-05 118.01 119.53 114.72 115.77 0.1M
2022-12-02 119.00 122.16 118.09 118.70 0.1M
2022-12-01 129.00 129.00 119.34 120.00 0.1M
2022-11-30 125.90 128.58 123.15 128.40 0.1M
2022-11-29 122.50 126.08 121.35 125.65 0.1M
2022-11-28 121.11 123.28 120.50 121.29 0.0M
2022-11-25 121.64 124.04 120.35 121.78 0.0M
2022-11-23 121.79 122.60 119.15 121.05 0.1M
2022-11-22 117.25 123.36 117.25 122.83 0.1M
2022-11-21 120.00 120.00 116.17 117.00 0.1M
2022-11-18 115.23 119.75 115.23 119.50 0.1M
2022-11-17 118.49 118.80 115.01 117.49 0.1M
2022-11-16 119.23 121.58 118.31 120.62 0.0M
2022-11-15 117.63 122.05 116.10 121.47 0.1M
2022-11-14 118.09 120.29 117.00 117.39 0.1M
2022-11-11 117.95 120.85 117.00 117.80 0.0M
2022-11-10 117.49 121.45 117.00 117.55 0.1M
2022-11-09 119.50 121.65 115.80 116.31 0.1M
2022-11-08 121.88 122.68 120.00 121.69 0.1M
2022-11-07 120.00 122.63 120.00 120.00 0.1M
2022-11-04 118.77 122.52 117.00 119.00 0.1M
2022-11-03 112.00 119.44 110.50 116.24 0.1M
2022-11-02 119.73 119.73 112.89 113.88 0.1M
2022-11-01 113.00 125.93 111.12 120.55 0.3M
2022-10-31 122.50 124.82 120.12 121.00 0.2M
2022-10-28 121.48 123.57 120.25 121.66 0.1M
2022-10-27 123.84 123.95 120.50 121.38 0.0M
2022-10-26 124.00 125.00 120.22 121.00 0.1M
2022-10-25 124.11 124.21 120.04 123.81 0.1M
2022-10-24 126.06 127.50 123.69 124.32 0.1M
2022-10-21 127.00 130.02 125.27 128.43 0.1M
2022-10-20 123.60 129.02 123.50 127.78 0.1M
2022-10-19 125.44 127.56 121.59 124.83 0.1M
2022-10-18 126.50 127.93 121.96 124.57 0.1M
2022-10-17 124.50 126.00 122.50 123.98 0.1M
2022-10-14 129.00 129.49 120.30 120.39 0.1M
2022-10-13 122.00 129.75 121.50 129.09 0.1M
2022-10-12 123.19 125.95 122.01 124.47 0.0M
2022-10-11 126.45 128.00 124.27 124.61 0.1M
2022-10-10 126.29 128.48 124.82 127.68 0.0M
2022-10-07 131.42 132.99 124.51 126.11 0.1M
2022-10-06 128.70 133.67 127.35 130.97 0.1M
2022-10-05 129.11 130.00 123.88 128.85 0.1M
2022-10-04 127.73 131.10 127.13 129.42 0.1M
2022-10-03 119.53 124.91 116.00 123.74 0.1M
2022-09-30 116.90 118.35 113.50 114.43 0.0M
2022-09-29 121.91 121.91 111.30 116.97 0.1M
2022-09-28 112.89 122.95 112.05 121.69 0.1M
2022-09-27 106.40 112.05 106.40 111.15 0.1M
2022-09-26 106.99 111.02 102.39 102.96 0.1M
2022-09-23 116.78 118.00 107.00 107.81 0.1M
2022-09-22 125.70 126.00 117.73 118.97 0.1M
2022-09-21 126.37 127.73 123.47 123.47 0.1M
2022-09-20 121.42 125.94 120.31 125.14 0.1M
2022-09-19 118.00 123.97 116.28 122.30 0.1M
2022-09-16 123.68 123.68 119.00 120.10 0.1M
2022-09-15 132.00 132.00 125.84 125.93 0.1M
2022-09-14 132.89 134.75 131.00 132.44 0.0M
2022-09-13 130.00 134.40 128.13 132.01 0.1M
2022-09-12 137.00 137.00 130.14 132.29 0.1M
2022-09-09 132.00 135.77 131.87 135.16 0.1M
2022-09-08 130.04 131.87 129.60 131.01 0.1M
2022-09-07 129.00 131.50 127.52 131.16 0.1M
2022-09-06 129.00 131.00 127.05 129.11 0.1M
2022-09-02 124.99 128.77 124.00 127.20 0.1M
2022-09-01 122.71 123.42 119.24 121.16 0.1M
2022-08-31 122.52 129.81 120.44 124.23 0.1M
2022-08-30 131.16 132.43 122.39 122.39 0.2M
2022-08-29 137.56 139.97 130.83 131.00 0.2M
2022-08-26 139.99 139.99 135.47 138.00 0.1M
2022-08-25 134.45 139.76 134.45 139.00 0.1M
2022-08-24 125.00 132.36 124.58 131.70 0.2M
2022-08-23 119.99 125.88 118.54 124.79 0.1M
2022-08-22 116.40 119.00 113.50 118.47 0.1M
2022-08-19 115.07 116.03 112.46 115.90 0.1M
2022-08-18 109.25 115.49 108.53 114.62 0.1M
2022-08-17 111.50 112.80 108.89 108.91 0.1M
2022-08-16 112.08 115.29 111.01 112.93 0.1M
2022-08-15 114.42 117.37 110.81 112.01 0.1M
2022-08-12 117.00 118.65 115.39 117.67 0.1M
2022-08-11 114.20 118.90 113.51 116.01 0.1M
2022-08-10 127.07 127.07 121.00 121.84 0.2M
2022-08-09 125.60 127.96 124.00 125.13 0.1M
2022-08-08 124.43 128.00 123.10 124.32 0.2M
2022-08-05 118.50 123.75 118.50 122.17 0.1M
2022-08-04 126.74 127.49 118.09 118.73 0.1M
2022-08-03 120.87 126.49 120.49 125.49 0.2M
2022-08-02 118.00 121.51 115.20 120.33 0.2M
2022-08-01 110.64 114.68 107.00 113.91 0.1M
2022-07-29 105.16 111.00 103.00 109.41 0.1M
2022-07-28 104.13 109.73 104.13 105.40 0.1M
2022-07-27 100.40 105.63 100.00 105.14 0.1M
2022-07-26 98.00 101.30 98.00 99.20 0.1M
2022-07-25 93.25 97.96 93.25 97.49 0.1M
2022-07-22 94.20 96.57 92.00 92.23 0.0M
2022-07-21 94.65 96.10 91.34 95.07 0.1M
2022-07-20 95.71 96.21 92.61 94.90 0.0M
2022-07-19 94.76 97.49 94.76 96.33 0.1M
2022-07-18 99.00 102.17 91.54 92.46 0.2M
2022-07-15 95.02 96.99 92.00 96.98 0.0M
2022-07-14 94.92 94.92 89.41 92.77 0.1M
2022-07-13 92.10 99.10 92.10 97.59 0.1M
2022-07-12 92.49 96.56 91.50 92.63 0.0M
2022-07-11 92.00 95.47 89.33 92.84 0.1M
2022-07-08 94.90 95.00 90.77 91.69 0.1M
2022-07-07 87.18 95.33 87.18 93.52 0.1M
2022-07-06 90.61 91.00 80.30 87.08 0.2M
2022-07-05 95.75 95.75 88.97 91.75 0.1M
2022-07-01 100.00 101.71 93.00 97.93 0.1M
2022-06-30 105.10 106.09 99.27 99.85 0.1M
2022-06-29 113.71 113.71 105.10 105.31 0.1M
2022-06-28 112.42 114.90 109.71 111.79 0.0M
2022-06-27 107.04 111.25 105.62 110.29 0.0M
2022-06-24 102.53 111.29 102.23 106.29 0.1M
2022-06-23 111.69 114.14 100.20 102.01 0.2M
2022-06-22 111.56 114.03 110.53 110.94 0.1M
2022-06-21 109.86 117.04 109.86 115.62 0.1M
2022-06-17 110.78 113.30 106.08 107.74 0.1M
2022-06-16 116.27 118.40 110.77 111.42 0.1M
2022-06-15 118.58 121.78 115.91 120.69 0.1M
2022-06-14 121.00 124.49 117.70 119.19 0.1M
2022-06-13 120.00 122.32 113.49 119.41 0.1M
2022-06-10 111.01 120.89 107.25 120.40 0.2M
2022-06-09 113.98 116.33 111.26 111.32 0.2M
2022-06-08 121.27 123.40 114.55 115.00 0.2M
2022-06-07 125.33 126.10 122.21 122.33 0.1M
2022-06-06 124.00 125.80 122.25 125.33 0.0M
2022-06-03 126.24 127.00 123.25 123.83 0.1M
2022-06-02 118.88 128.00 118.88 126.31 0.1M
2022-06-01 129.56 129.56 119.79 120.13 0.2M
2022-05-31 129.25 133.50 128.72 129.70 0.1M
2022-05-27 131.69 131.94 124.24 129.31 0.2M
2022-05-26 133.35 137.00 131.32 132.77 0.1M
2022-05-25 130.00 134.97 129.50 133.89 0.1M
2022-05-24 134.56 134.56 126.59 130.20 0.1M
2022-05-23 132.94 135.72 131.00 133.99 0.1M
2022-05-20 131.70 133.59 126.59 129.29 0.1M
2022-05-19 133.01 137.31 128.80 131.70 0.1M
2022-05-18 140.00 140.31 132.01 133.01 0.1M
2022-05-17 146.50 149.35 141.06 143.21 0.1M
2022-05-16 137.50 148.10 136.77 143.17 0.1M
2022-05-13 133.00 140.00 133.00 136.59 0.1M
2022-05-12 129.35 134.78 126.50 131.79 0.1M
2022-05-11 130.25 138.75 128.46 133.55 0.2M
2022-05-10 135.50 137.44 126.06 131.77 0.1M
2022-05-09 142.62 145.00 130.00 130.51 0.3M
2022-05-06 153.01 153.50 145.27 148.52 0.2M
2022-05-05 160.35 162.70 151.57 153.85 0.1M
2022-05-04 154.50 158.38 150.00 156.33 0.1M
2022-05-03 140.11 157.12 139.01 154.99 0.2M
2022-05-02 150.00 151.86 142.25 148.03 0.2M
2022-04-29 157.94 158.88 147.91 149.46 0.1M
2022-04-28 156.16 158.35 147.37 155.29 0.1M
2022-04-27 149.55 157.10 145.47 156.16 0.1M
2022-04-26 151.94 162.64 150.42 150.50 0.1M
2022-04-25 150.88 152.11 136.16 149.75 0.5M
2022-04-22 162.20 167.91 148.03 153.15 0.2M
2022-04-21 171.00 173.59 156.53 159.64 0.2M
2022-04-20 175.75 179.74 169.29 173.92 0.1M
2022-04-19 172.77 177.93 168.50 174.32 0.1M
2022-04-18 161.13 175.00 160.76 172.00 0.3M
2022-04-14 151.99 158.27 151.90 158.00 0.1M
2022-04-13 150.07 154.44 147.50 151.80 0.1M
2022-04-12 145.10 153.50 145.09 148.25 0.1M
2022-04-11 146.70 148.32 142.64 145.09 0.1M
2022-04-08 142.63 145.79 137.51 145.15 0.1M
2022-04-07 133.42 141.79 133.42 140.13 0.1M
2022-04-06 138.30 139.51 132.28 133.83 0.1M
2022-04-05 139.00 140.34 134.50 136.93 0.1M
2022-04-04 141.45 142.84 134.00 137.72 0.2M
2022-04-01 136.34 141.35 136.34 141.35 0.1M
2022-03-31 135.15 140.80 135.00 137.97 0.1M
2022-03-30 135.88 138.69 135.65 136.66 0.1M
2022-03-29 133.93 137.23 127.51 134.00 0.2M
2022-03-28 150.10 150.19 140.02 140.02 0.2M
2022-03-25 147.60 150.30 140.18 150.30 0.2M
2022-03-24 141.11 148.36 140.63 147.59 0.3M
2022-03-23 133.00 139.75 133.00 139.08 0.3M
2022-03-22 136.00 136.72 128.55 131.77 0.2M
2022-03-21 127.28 135.01 127.21 134.60 0.3M
2022-03-18 115.05 126.27 115.00 123.45 0.3M
2022-03-17 108.00 115.64 107.80 114.09 0.2M
2022-03-16 107.17 108.83 104.00 105.69 0.1M
2022-03-15 107.50 110.71 106.28 106.60 0.1M
2022-03-14 105.89 108.94 101.27 107.44 0.2M
2022-03-11 108.38 111.02 102.57 103.02 0.3M
2022-03-10 107.00 113.25 106.24 109.55 0.4M
2022-03-09 105.38 109.65 103.73 107.04 0.3M
2022-03-08 105.49 107.98 101.31 105.81 0.4M
2022-03-07 116.32 116.57 105.03 106.83 0.8M
2022-03-04 106.59 115.30 106.41 110.15 0.5M
2022-03-03 117.62 118.10 110.01 111.60 0.4M
2022-03-02 108.86 112.85 107.88 112.85 0.2M
2022-03-01 110.95 111.00 104.36 106.17 0.2M
2022-02-28 110.00 110.55 106.00 107.69 0.1M
2022-02-25 103.73 108.42 103.21 106.50 0.2M
2022-02-24 101.69 107.42 100.98 102.30 0.2M
2022-02-23 103.61 105.75 99.01 99.39 0.1M
2022-02-22 101.92 106.37 98.55 103.61 0.2M
2022-02-18 99.82 100.59 97.75 100.01 0.1M
2022-02-17 98.01 101.73 98.01 100.11 0.1M
2022-02-16 99.01 103.00 98.55 99.32 0.1M
2022-02-15 99.11 100.00 98.03 98.94 0.0M
2022-02-14 99.50 100.19 97.10 99.50 0.0M
2022-02-11 101.20 102.31 99.12 99.68 0.3M
2022-02-10 100.61 105.19 99.11 101.20 0.1M
2022-02-09 101.36 106.00 100.99 101.60 0.1M
2022-02-08 100.50 102.00 99.56 101.34 0.1M
2022-02-07 102.93 103.98 99.29 101.05 0.1M
2022-02-04 105.16 107.39 100.33 101.88 0.1M
2022-02-03 104.02 106.80 103.74 106.30 0.1M
2022-02-02 104.99 106.32 102.56 105.50 0.1M
2022-02-01 102.50 105.78 102.50 104.41 0.1M
2022-01-31 101.11 103.24 100.03 101.94 0.0M
2022-01-28 95.00 100.92 94.95 100.40 0.1M
2022-01-27 95.52 99.50 91.50 94.91 0.1M
2022-01-26 100.00 103.74 92.99 96.20 0.1M
2022-01-25 95.70 100.97 94.44 99.57 0.0M
2022-01-24 93.85 97.15 91.90 95.73 0.1M
2022-01-21 93.11 97.61 91.60 95.11 0.1M
2022-01-20 99.13 99.13 94.75 95.00 0.1M
2022-01-19 103.18 107.53 97.50 99.33 0.1M
2022-01-18 102.50 110.77 100.10 103.18 0.3M
2022-01-14 94.63 101.01 94.11 100.45 0.1M
2022-01-13 93.62 95.96 91.12 93.99 0.1M
2022-01-12 88.30 91.00 86.26 90.98 0.1M
2022-01-11 86.76 88.25 85.06 88.25 0.1M
2022-01-10 85.82 87.49 84.37 86.68 0.1M
2022-01-07 86.97 87.33 84.61 86.86 0.1M
2022-01-06 89.01 90.00 86.51 86.93 0.1M
2022-01-05 90.00 90.00 86.50 87.12 0.1M
2022-01-04 86.00 89.78 85.39 88.76 0.1M
2022-01-03 84.61 88.80 82.75 85.01 0.1M