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
2023-12-29 67.90 67.90 64.76 65.50 0.1M
2023-12-28 67.38 69.18 67.00 67.40 0.0M
2023-12-27 68.34 69.29 67.41 67.53 0.1M
2023-12-26 69.72 70.25 67.90 68.34 0.1M
2023-12-22 70.30 71.42 69.29 69.73 0.0M
2023-12-21 70.00 71.51 70.00 70.39 0.0M
2023-12-20 73.56 73.56 70.00 70.42 0.1M
2023-12-19 69.20 73.34 69.02 73.20 0.1M
2023-12-18 67.87 69.00 66.70 69.00 0.1M
2023-12-15 67.90 68.59 66.75 67.32 0.0M
2023-12-14 63.76 69.50 63.76 67.41 0.1M
2023-12-13 62.00 63.01 60.50 62.89 0.1M
2023-12-12 64.26 64.60 61.00 62.21 0.2M
2023-12-11 66.30 66.61 63.59 64.67 0.1M
2023-12-08 66.41 67.50 66.00 66.17 0.1M
2023-12-07 66.75 67.50 66.27 66.27 0.0M
2023-12-06 67.00 68.00 66.66 66.81 0.0M
2023-12-05 67.51 68.57 67.00 67.01 0.1M
2023-12-04 69.00 69.10 67.78 68.21 0.0M
2023-12-01 68.25 69.76 68.25 69.48 0.0M
2023-11-30 69.99 69.99 67.96 68.12 0.0M
2023-11-29 68.41 69.23 67.50 69.07 0.0M
2023-11-28 68.75 68.99 66.32 68.41 0.1M
2023-11-27 70.44 71.13 68.77 68.80 0.1M
2023-11-24 70.68 71.81 70.41 70.41 0.0M
2023-11-22 72.47 73.46 70.00 70.62 0.1M
2023-11-21 72.67 73.97 71.94 72.67 0.1M
2023-11-20 74.91 75.41 72.87 73.60 0.1M
2023-11-17 76.00 76.00 74.34 74.66 0.0M
2023-11-16 75.00 75.34 73.31 75.23 0.0M
2023-11-15 73.17 74.50 72.85 74.33 0.0M
2023-11-14 73.61 75.37 72.79 73.69 0.1M
2023-11-13 76.68 77.00 73.51 73.74 0.1M
2023-11-10 77.46 78.11 76.20 77.80 0.0M
2023-11-09 79.10 80.69 78.52 78.71 0.0M
2023-11-08 80.00 80.94 79.42 79.81 0.0M
2023-11-07 79.26 80.70 78.76 80.11 0.1M
2023-11-06 80.50 81.21 79.36 79.53 0.0M
2023-11-03 80.51 81.55 79.96 80.18 0.0M
2023-11-02 79.01 80.81 78.60 80.63 0.0M
2023-11-01 79.21 79.65 77.93 78.75 0.1M
2023-10-31 76.10 79.18 73.19 78.83 0.1M
2023-10-30 78.00 79.63 77.76 77.99 0.0M
2023-10-27 79.68 80.10 78.05 78.24 0.0M
2023-10-26 80.02 81.17 79.15 79.55 0.0M
2023-10-25 80.87 81.21 79.11 80.31 0.0M
2023-10-24 80.79 82.03 80.54 81.06 0.0M
2023-10-23 80.93 81.28 80.29 80.79 0.0M
2023-10-20 81.01 82.80 80.12 80.87 0.0M
2023-10-19 83.32 83.62 80.66 81.22 0.0M
2023-10-18 83.18 84.35 82.84 82.99 0.0M
2023-10-17 83.47 84.21 83.40 83.57 0.0M
2023-10-16 83.01 83.74 83.01 83.27 0.0M
2023-10-13 83.41 84.62 82.64 82.87 0.0M
2023-10-12 82.94 83.99 82.20 83.28 0.0M
2023-10-11 83.01 84.02 82.75 82.81 0.0M
2023-10-10 81.66 84.34 81.66 83.01 0.0M
2023-10-09 80.01 82.50 80.01 81.90 0.0M
2023-10-06 81.32 82.19 80.32 80.56 0.0M
2023-10-05 80.09 82.21 80.07 80.96 0.0M
2023-10-04 80.91 81.50 79.65 80.09 0.0M
2023-10-03 82.91 83.96 81.14 81.22 0.0M
2023-10-02 81.82 83.92 81.82 83.26 0.0M
2023-09-29 83.83 83.83 82.26 82.61 0.0M
2023-09-28 83.15 83.79 82.43 83.20 0.0M
2023-09-27 82.98 82.98 81.30 81.67 0.0M
2023-09-26 81.26 83.81 81.26 82.53 0.0M
2023-09-25 80.00 81.65 79.56 81.36 0.0M
2023-09-22 79.24 80.90 79.08 80.35 0.0M
2023-09-21 80.55 81.59 78.29 78.66 0.0M
2023-09-20 80.23 81.92 80.23 80.83 0.0M
2023-09-19 80.88 82.00 80.38 80.71 0.0M
2023-09-18 81.74 82.66 80.35 80.78 0.0M
2023-09-15 82.62 83.29 81.19 81.19 0.0M
2023-09-14 81.20 82.39 81.20 82.38 0.0M
2023-09-13 81.50 81.50 80.19 80.52 0.0M
2023-09-12 80.86 81.63 80.20 80.54 0.0M
2023-09-11 80.17 81.23 80.00 80.58 0.0M
2023-09-08 78.78 81.45 78.18 78.68 0.1M
2023-09-07 76.00 78.74 75.89 78.49 0.0M
2023-09-06 77.47 77.47 76.19 76.27 0.0M
2023-09-05 76.36 78.00 76.36 77.11 0.0M
2023-09-01 74.93 77.00 74.93 76.65 0.0M
2023-08-31 74.40 75.96 74.40 74.81 0.0M
2023-08-30 73.17 76.18 73.17 74.48 0.1M
2023-08-29 73.80 74.28 72.21 73.45 0.1M
2023-08-28 76.80 77.76 73.31 73.62 0.1M
2023-08-25 77.97 78.60 76.64 76.80 0.1M
2023-08-24 77.10 78.82 77.10 77.92 0.0M
2023-08-23 79.00 79.44 77.09 77.19 0.1M
2023-08-22 79.55 80.64 79.12 79.30 0.1M
2023-08-21 80.09 80.47 78.80 79.52 0.1M
2023-08-18 79.80 81.81 79.35 79.95 0.0M
2023-08-17 78.44 80.97 78.44 80.25 0.0M
2023-08-16 76.65 77.88 76.54 77.50 0.1M
2023-08-15 78.85 79.40 76.28 76.74 0.1M
2023-08-14 82.40 82.48 78.75 79.03 0.1M
2023-08-11 84.51 84.51 82.38 82.41 0.1M
2023-08-10 90.69 91.46 87.59 87.93 0.2M
2023-08-09 91.09 91.65 90.26 90.52 0.1M
2023-08-08 91.46 91.82 90.11 90.85 0.1M
2023-08-07 90.00 91.44 89.00 90.40 0.2M
2023-08-04 86.74 89.70 86.74 88.92 0.1M
2023-08-03 85.00 86.54 84.49 86.16 0.1M
2023-08-02 86.12 87.03 83.21 83.99 0.1M
2023-08-01 87.53 88.50 84.00 86.09 0.3M
2023-07-31 92.33 94.30 90.57 93.16 0.2M
2023-07-28 92.25 92.63 90.26 90.44 0.1M
2023-07-27 93.90 94.38 91.80 91.80 0.1M
2023-07-26 91.84 93.31 91.84 92.78 0.1M
2023-07-25 90.98 92.55 90.85 91.39 0.1M
2023-07-24 91.89 91.89 90.11 90.54 0.1M
2023-07-21 88.96 90.90 88.25 90.20 0.1M
2023-07-20 88.96 89.23 87.76 88.17 0.1M
2023-07-19 87.58 89.00 87.26 87.84 0.1M
2023-07-18 85.91 87.93 85.71 86.66 0.1M
2023-07-17 85.00 86.69 84.80 85.61 0.1M
2023-07-14 85.00 85.50 84.28 84.76 0.0M
2023-07-13 86.64 87.68 84.85 85.08 0.1M
2023-07-12 86.42 87.43 85.73 85.95 0.1M
2023-07-11 86.89 86.89 85.54 86.11 0.1M
2023-07-10 84.00 85.70 83.85 85.30 0.0M
2023-07-07 81.85 85.65 81.85 83.75 0.1M
2023-07-06 82.05 82.73 80.51 82.43 0.0M
2023-07-05 82.94 83.77 82.00 82.40 0.0M
2023-07-03 82.00 82.95 81.00 82.94 0.0M
2023-06-30 81.20 81.88 80.20 80.68 0.0M
2023-06-29 79.85 82.00 79.83 81.21 0.0M
2023-06-28 78.00 80.99 78.00 79.17 0.1M
2023-06-27 80.87 81.25 77.76 77.94 0.1M
2023-06-26 81.50 81.80 80.30 81.34 0.0M
2023-06-23 80.63 81.59 80.41 81.56 0.0M
2023-06-22 81.85 82.01 80.63 80.90 0.0M
2023-06-21 82.31 82.80 81.77 82.30 0.0M
2023-06-20 83.75 83.87 81.26 82.46 0.1M
2023-06-16 83.87 83.87 82.75 83.75 0.0M
2023-06-15 82.24 83.89 82.03 83.38 0.1M
2023-06-14 81.75 81.96 80.11 81.86 0.1M
2023-06-13 86.70 87.25 79.43 81.00 0.2M
2023-06-12 84.93 86.00 84.87 85.95 0.0M
2023-06-09 84.67 86.00 84.50 84.76 0.0M
2023-06-08 85.44 86.15 84.54 85.69 0.1M
2023-06-07 85.10 86.41 84.20 85.00 0.1M
2023-06-06 82.00 85.14 82.00 85.00 0.1M
2023-06-05 83.00 84.07 82.08 82.28 0.0M
2023-06-02 84.50 86.00 82.29 82.33 0.1M
2023-06-01 82.11 84.51 81.15 84.51 0.0M
2023-05-31 81.70 82.79 80.67 81.68 0.0M
2023-05-30 82.00 82.72 80.76 81.38 0.1M
2023-05-26 83.96 84.44 81.66 81.81 0.0M
2023-05-25 83.20 83.38 81.64 83.19 0.0M
2023-05-24 84.35 85.10 82.91 83.38 0.1M
2023-05-23 88.00 88.41 84.00 85.19 0.1M
2023-05-22 84.97 87.80 84.52 87.75 0.1M
2023-05-19 85.02 85.55 83.49 84.27 0.1M
2023-05-18 82.52 85.67 81.35 84.86 0.1M
2023-05-17 81.31 82.66 80.48 82.49 0.1M
2023-05-16 82.22 82.99 81.03 81.25 0.1M
2023-05-15 85.00 85.00 82.00 83.22 0.1M
2023-05-12 85.00 87.50 83.58 84.03 0.1M
2023-05-11 98.99 98.99 94.11 95.69 0.5M
2023-05-10 102.34 102.70 98.56 98.87 0.2M
2023-05-09 104.85 104.85 100.47 100.92 0.1M
2023-05-08 103.75 104.86 102.73 103.96 0.2M
2023-05-05 100.06 102.20 98.51 101.95 0.1M
2023-05-04 103.00 103.00 97.75 98.15 0.1M
2023-05-03 103.40 104.00 101.81 101.93 0.1M
2023-05-02 100.27 103.11 97.52 101.69 0.2M
2023-05-01 89.50 91.91 89.42 91.65 0.1M
2023-04-28 88.68 90.00 88.28 89.71 0.0M
2023-04-27 88.97 89.28 88.19 88.90 0.0M
2023-04-26 89.94 90.03 87.75 88.19 0.0M
2023-04-25 91.75 92.00 89.51 89.89 0.0M
2023-04-24 92.08 92.36 91.24 91.73 0.0M
2023-04-21 93.01 93.15 91.29 91.50 0.0M
2023-04-20 93.52 93.94 92.58 93.40 0.0M
2023-04-19 94.00 94.32 93.28 93.87 0.0M
2023-04-18 94.00 94.64 93.25 94.41 0.0M
2023-04-17 94.50 95.28 93.25 93.99 0.0M
2023-04-14 92.73 94.64 92.55 93.89 0.0M
2023-04-13 92.74 92.99 91.59 92.00 0.1M
2023-04-12 91.24 91.29 90.00 91.00 0.0M
2023-04-11 88.50 90.15 87.13 90.00 0.0M
2023-04-10 86.00 88.45 86.00 87.66 0.0M
2023-04-06 87.25 87.25 85.16 85.64 0.1M
2023-04-05 89.00 89.00 87.00 87.50 0.0M
2023-04-04 90.50 90.50 87.52 89.03 0.0M
2023-04-03 90.20 90.69 89.20 90.04 0.1M
2023-03-31 89.14 90.19 88.85 89.17 0.0M
2023-03-30 90.54 91.30 89.00 89.05 0.0M
2023-03-29 88.00 90.99 87.90 89.33 0.1M
2023-03-28 86.83 87.88 86.66 87.10 0.0M
2023-03-27 88.10 89.47 86.27 86.83 0.1M
2023-03-24 86.74 88.14 85.36 86.93 0.1M
2023-03-23 88.58 90.07 85.66 86.96 0.0M
2023-03-22 88.24 91.04 87.55 87.57 0.1M
2023-03-21 84.49 88.99 84.49 88.00 0.1M
2023-03-20 82.59 84.22 81.75 83.64 0.1M
2023-03-17 83.75 84.97 81.18 81.73 0.1M
2023-03-16 82.14 84.60 81.26 83.85 0.1M
2023-03-15 87.50 87.50 81.11 82.95 0.2M
2023-03-14 92.61 93.77 88.42 89.10 0.1M
2023-03-13 92.90 93.80 89.14 90.75 0.2M
2023-03-10 98.40 98.40 92.60 93.52 0.2M
2023-03-09 97.86 99.50 96.31 98.51 0.1M
2023-03-08 93.82 97.85 92.58 97.10 0.1M
2023-03-07 98.04 98.04 93.45 93.82 0.2M
2023-03-06 102.01 102.01 97.79 98.46 0.1M
2023-03-03 103.65 106.61 102.45 102.45 0.2M
2023-03-02 117.70 117.79 113.69 113.70 0.3M
2023-03-01 113.78 118.38 113.00 117.03 0.3M
2023-02-28 111.34 113.60 110.64 113.59 0.2M
2023-02-27 112.54 113.00 110.01 110.24 0.2M
2023-02-24 104.61 110.00 103.50 108.87 0.3M
2023-02-23 103.39 104.80 100.83 104.50 0.2M
2023-02-22 100.43 105.36 99.21 100.64 0.3M
2023-02-21 96.40 97.69 96.19 97.05 0.1M
2023-02-17 97.27 98.00 96.01 97.33 0.0M
2023-02-16 95.96 98.00 95.96 97.68 0.0M
2023-02-15 96.28 96.51 92.76 95.40 0.0M
2023-02-14 97.00 97.40 95.10 96.79 0.1M
2023-02-13 97.35 97.43 95.37 96.55 0.0M
2023-02-10 94.00 97.39 94.00 97.39 0.1M
2023-02-09 93.48 94.00 92.30 93.98 0.1M
2023-02-08 94.00 94.81 92.40 92.86 0.1M
2023-02-07 95.06 95.06 93.25 94.08 0.0M
2023-02-06 91.79 95.00 89.51 94.51 0.1M
2023-02-03 91.72 93.98 89.50 91.82 0.1M
2023-02-02 94.01 95.08 92.50 93.21 0.1M
2023-02-01 99.00 99.50 93.31 93.92 0.1M
2023-01-31 99.69 100.27 98.29 99.13 0.0M
2023-01-30 101.19 103.20 98.50 98.70 0.1M
2023-01-27 101.10 103.97 101.10 102.64 0.0M
2023-01-26 102.07 102.79 101.05 102.00 0.0M
2023-01-25 101.85 102.79 100.73 102.13 0.0M
2023-01-24 102.10 103.20 101.85 101.86 0.0M
2023-01-23 102.02 104.89 102.01 103.37 0.0M
2023-01-20 103.53 103.86 101.19 101.59 0.0M
2023-01-19 102.48 103.27 100.76 101.95 0.0M
2023-01-18 104.99 105.72 102.38 102.76 0.0M
2023-01-17 105.11 106.60 104.08 104.51 0.0M
2023-01-13 102.98 105.11 101.74 104.45 0.1M
2023-01-12 104.73 105.00 100.96 102.50 0.1M
2023-01-11 101.79 103.95 100.01 102.86 0.1M
2023-01-10 100.61 101.70 97.89 100.08 0.1M
2023-01-09 104.00 105.00 100.99 101.31 0.1M
2023-01-06 104.92 105.55 103.00 103.36 0.0M
2023-01-05 101.79 103.78 100.07 102.51 0.1M
2023-01-04 103.72 104.43 102.00 102.66 0.0M
2023-01-03 102.20 103.75 100.03 102.61 0.0M