UBS AG (002690)

002690
🏛️ 中国 →
20.26
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
2021-12-31 28.89 29.22 28.61 28.82 2.9M
2021-12-30 28.66 28.92 28.62 28.82 2.0M
2021-12-29 28.74 28.99 28.52 28.66 2.2M
2021-12-28 28.75 28.92 28.65 28.74 1.7M
2021-12-27 28.85 29.20 28.70 28.74 1.6M
2021-12-24 28.73 28.95 28.71 28.87 1.8M
2021-12-23 29.18 29.23 28.52 28.73 2.6M
2021-12-22 28.72 29.18 28.72 29.04 3.0M
2021-12-21 28.48 28.97 28.48 28.72 1.9M
2021-12-20 28.39 28.85 27.93 28.77 3.6M
2021-12-17 29.29 29.38 28.38 28.42 5.1M
2021-12-16 29.23 29.50 29.13 29.39 2.3M
2021-12-15 29.92 30.09 29.18 29.22 3.6M
2021-12-14 30.14 30.40 29.76 29.91 2.5M
2021-12-13 30.30 30.61 30.09 30.15 3.0M
2021-12-10 30.86 30.86 30.02 30.29 4.2M
2021-12-09 29.72 31.04 29.55 30.76 5.3M
2021-12-08 29.40 29.65 29.13 29.58 2.7M
2021-12-07 29.66 29.75 29.12 29.40 2.3M
2021-12-06 29.52 29.71 29.28 29.44 2.1M
2021-12-03 29.51 29.74 29.28 29.58 2.8M
2021-12-02 29.95 30.10 29.29 29.36 2.8M
2021-12-01 29.96 30.50 29.75 29.89 2.8M
2021-11-30 30.46 30.88 29.92 29.96 2.4M
2021-11-29 30.30 30.81 30.06 30.39 1.6M
2021-11-26 31.54 31.55 30.46 30.71 2.9M
2021-11-25 31.45 31.75 31.25 31.58 1.7M
2021-11-24 31.58 31.88 31.23 31.27 2.6M
2021-11-23 31.47 31.88 31.43 31.58 1.8M
2021-11-22 31.70 31.83 31.25 31.56 2.3M
2021-11-19 32.07 32.35 31.59 31.78 2.0M
2021-11-18 32.49 32.51 31.69 32.00 1.9M
2021-11-17 33.23 33.23 32.23 32.50 2.3M
2021-11-16 32.95 33.60 32.69 32.93 3.5M
2021-11-15 31.38 33.29 31.35 33.02 4.7M
2021-11-12 32.00 32.00 31.40 31.48 1.6M
2021-11-11 31.71 32.04 31.40 31.90 1.7M
2021-11-10 31.23 32.07 31.15 31.71 2.2M
2021-11-09 31.42 31.83 31.31 31.34 1.6M
2021-11-08 32.06 32.38 31.23 31.36 1.6M
2021-11-05 32.34 32.34 31.79 31.95 1.3M
2021-11-04 32.47 32.52 31.65 32.25 2.1M
2021-11-03 32.64 33.42 32.14 32.37 2.5M
2021-11-02 30.83 32.68 30.79 32.58 4.8M
2021-11-01 31.38 32.22 30.81 31.18 3.5M
2021-10-29 32.52 32.68 30.58 31.10 5.4M
2021-10-28 32.55 33.15 32.15 32.69 2.2M
2021-10-27 32.55 32.88 32.15 32.49 1.4M
2021-10-26 33.02 33.23 32.44 32.79 1.7M
2021-10-25 33.37 33.74 32.55 33.29 3.2M
2021-10-22 32.23 33.45 32.23 33.27 2.5M
2021-10-21 32.65 32.89 31.92 32.38 2.4M
2021-10-20 32.60 33.42 32.51 32.71 1.9M
2021-10-19 32.38 32.95 32.08 32.61 2.7M
2021-10-18 32.91 32.91 32.01 32.44 2.8M
2021-10-15 32.44 33.04 32.08 32.92 4.0M
2021-10-14 30.84 32.40 30.75 32.30 3.8M
2021-10-13 30.50 30.96 29.92 30.82 2.0M
2021-10-12 30.50 31.08 29.83 30.46 4.2M
2021-10-11 29.68 30.53 29.45 30.48 4.3M
2021-10-08 29.41 29.94 29.13 29.45 5.5M
2021-09-30 29.38 29.68 28.85 29.25 4.3M
2021-09-29 29.91 30.23 29.09 29.37 4.4M
2021-09-28 30.78 31.44 30.25 30.40 3.1M
2021-09-27 30.74 31.23 30.04 31.00 3.4M
2021-09-24 30.81 31.34 30.54 30.74 2.8M
2021-09-23 31.21 31.38 30.46 30.65 3.3M
2021-09-22 31.65 31.77 31.08 31.22 1.6M
2021-09-17 30.85 32.26 30.85 32.12 2.6M
2021-09-16 31.54 31.85 30.95 30.97 2.5M
2021-09-15 32.24 32.62 31.31 31.77 3.6M
2021-09-14 32.79 33.92 32.08 32.49 5.3M
2021-09-13 32.12 33.37 32.05 32.78 7.2M
2021-09-10 32.48 32.48 31.40 31.75 4.4M
2021-09-09 32.49 32.98 31.68 31.78 4.0M
2021-09-08 32.62 33.43 32.54 32.62 2.6M
2021-09-07 32.52 32.90 32.27 32.61 2.5M
2021-09-06 31.68 32.96 31.38 32.60 3.7M
2021-09-03 32.05 32.29 31.58 31.76 3.4M
2021-09-02 32.58 32.58 31.25 32.45 6.0M
2021-09-01 33.02 33.41 32.54 32.57 3.8M
2021-08-31 33.57 33.57 32.36 33.05 5.9M
2021-08-30 33.28 34.15 33.08 33.58 4.6M
2021-08-27 33.12 33.69 32.54 33.02 5.4M
2021-08-26 34.07 34.75 33.29 33.33 4.2M
2021-08-25 33.88 34.04 32.43 33.57 5.9M
2021-08-24 34.28 34.83 33.52 33.80 3.2M
2021-08-23 33.75 35.05 33.65 34.42 4.4M
2021-08-20 33.15 33.73 32.51 33.27 6.3M
2021-08-19 33.23 33.95 32.48 32.84 4.2M
2021-08-18 33.08 33.47 32.22 33.20 5.0M
2021-08-17 34.77 34.99 32.95 33.08 7.8M
2021-08-16 34.88 35.40 34.46 34.81 3.8M
2021-08-13 37.00 37.08 35.13 35.55 4.1M
2021-08-12 38.24 38.25 36.69 36.92 2.7M
2021-08-11 38.76 39.16 37.92 38.18 1.6M
2021-08-10 38.53 39.07 38.24 38.77 1.5M
2021-08-09 38.62 38.91 37.86 38.52 2.4M
2021-08-06 40.81 40.92 38.58 38.62 3.2M
2021-08-05 40.75 41.30 40.42 40.76 2.0M
2021-08-04 38.81 41.15 38.31 40.70 3.7M
2021-08-03 38.09 38.85 37.87 38.57 2.3M
2021-08-02 37.93 38.79 37.18 38.05 2.5M
2021-07-30 38.54 39.18 37.61 38.03 2.0M
2021-07-29 39.42 39.56 38.37 38.55 2.9M
2021-07-28 37.05 39.22 36.93 39.02 4.3M
2021-07-27 37.25 38.10 36.93 37.31 3.1M
2021-07-26 39.23 39.60 36.06 37.22 4.6M
2021-07-23 41.69 41.72 39.22 39.27 4.0M
2021-07-22 40.71 41.69 40.08 41.15 2.9M
2021-07-21 39.98 41.31 39.75 40.79 3.3M
2021-07-20 38.41 39.75 38.31 39.68 2.8M
2021-07-19 39.46 39.88 38.32 38.40 3.5M
2021-07-16 40.52 40.92 39.32 39.49 2.7M
2021-07-15 40.54 40.83 39.25 40.52 3.1M
2021-07-14 39.05 41.58 38.60 41.02 4.7M
2021-07-13 40.23 41.45 38.98 39.13 3.8M
2021-07-12 37.68 40.50 37.31 40.23 4.4M
2021-07-09 39.47 40.05 39.00 39.65 1.7M
2021-07-08 39.94 40.95 38.89 39.47 2.4M
2021-07-07 39.62 40.46 39.52 39.92 2.2M
2021-07-06 40.18 41.42 39.15 39.80 3.2M
2021-07-05 41.22 41.22 39.57 39.93 3.7M
2021-07-02 41.34 41.99 40.88 41.24 2.5M
2021-07-01 42.86 43.95 41.77 41.77 2.5M
2021-06-30 40.77 43.32 40.76 42.89 2.9M
2021-06-29 41.97 42.27 40.87 41.06 2.3M
2021-06-28 42.12 42.38 40.75 42.00 3.0M
2021-06-25 41.78 42.50 41.41 42.38 2.6M
2021-06-24 42.99 43.37 41.54 41.64 3.4M
2021-06-23 44.23 44.23 42.70 43.26 4.1M
2021-06-22 41.46 44.30 41.33 44.22 6.6M
2021-06-21 41.31 42.04 40.69 41.48 3.5M
2021-06-18 40.01 42.22 40.01 41.40 5.1M
2021-06-17 40.15 40.69 39.26 40.04 3.8M
2021-06-16 39.46 40.77 39.11 39.95 6.6M
2021-06-15 37.68 39.89 37.54 39.46 6.1M
2021-06-11 37.72 38.29 37.15 37.43 3.0M
2021-06-10 37.92 38.11 37.38 37.73 2.2M
2021-06-09 37.52 38.31 37.25 37.83 1.8M
2021-06-08 39.02 39.02 37.30 37.64 2.8M
2021-06-07 38.43 39.23 38.13 38.65 3.2M
2021-06-04 38.20 38.64 37.92 38.21 1.9M
2021-06-03 38.72 38.92 38.13 38.31 4.0M
2021-06-02 38.92 39.08 37.72 38.70 4.0M
2021-06-01 38.55 38.97 37.88 38.65 4.2M
2021-05-31 36.24 38.85 36.16 38.54 5.9M
2021-05-28 36.55 36.72 36.04 36.26 2.4M
2021-05-27 36.55 36.76 36.08 36.53 3.7M
2021-05-26 36.92 37.84 36.32 36.77 4.3M
2021-05-25 36.15 36.66 35.77 36.66 2.5M
2021-05-24 36.08 36.60 35.82 36.06 2.1M
2021-05-21 37.08 37.15 35.78 35.83 2.3M
2021-05-20 36.33 36.94 36.24 36.74 3.2M
2021-05-19 36.67 37.26 35.46 36.95 3.4M
2021-05-18 36.48 37.40 36.43 36.67 2.5M
2021-05-17 36.92 37.28 36.28 36.54 3.0M
2021-05-14 36.58 36.95 36.09 36.89 2.8M
2021-05-13 36.68 36.95 36.05 36.58 1.9M
2021-05-12 35.60 36.86 35.38 36.77 3.3M
2021-05-11 34.76 35.72 34.56 35.54 2.3M
2021-05-10 34.85 35.73 34.59 34.73 3.5M
2021-05-07 36.47 36.47 34.62 34.89 4.1M
2021-05-06 36.55 36.89 35.28 36.18 4.0M
2021-04-30 36.15 37.31 36.00 36.94 3.8M
2021-04-29 36.00 36.31 35.60 36.15 3.2M
2021-04-28 35.75 36.31 35.48 35.86 2.8M
2021-04-27 35.38 36.15 35.27 35.86 1.8M
2021-04-26 35.13 36.32 34.77 35.45 3.0M
2021-04-23 35.00 35.13 34.61 35.09 1.6M
2021-04-22 35.31 35.42 34.52 34.75 2.7M
2021-04-21 34.54 35.38 34.54 35.21 2.8M
2021-04-20 34.35 34.89 33.92 34.64 2.1M
2021-04-19 33.89 34.67 33.19 34.35 2.9M
2021-04-16 33.69 33.94 33.45 33.87 2.9M
2021-04-15 32.18 33.52 32.15 33.45 3.6M
2021-04-14 31.28 32.46 30.86 32.42 4.5M
2021-04-13 31.75 32.28 30.71 31.00 5.5M
2021-04-12 31.85 31.85 30.23 30.66 3.5M
2021-04-09 32.15 32.15 31.19 31.55 2.3M
2021-04-08 31.58 32.29 31.15 31.59 2.7M
2021-04-07 32.43 32.69 31.75 31.85 2.7M
2021-04-06 32.23 32.77 32.14 32.58 1.1M
2021-04-02 33.04 33.04 31.96 32.08 1.9M
2021-04-01 32.37 33.33 32.06 33.09 1.5M
2021-03-31 32.56 32.97 32.33 32.53 1.5M
2021-03-30 33.38 33.38 32.38 32.97 2.3M
2021-03-29 33.46 33.83 33.12 33.26 2.0M
2021-03-26 33.46 34.21 33.28 33.52 2.0M
2021-03-25 33.47 34.15 33.19 33.91 1.8M
2021-03-24 34.34 34.69 33.71 33.89 1.7M
2021-03-23 34.82 35.12 34.21 34.46 1.9M
2021-03-22 35.18 35.34 34.04 34.82 2.7M
2021-03-19 34.47 35.29 34.46 35.22 2.6M
2021-03-18 34.38 34.95 34.08 34.92 2.2M
2021-03-17 34.52 34.98 33.85 34.50 3.0M
2021-03-16 32.88 34.38 32.81 34.25 3.4M
2021-03-15 31.84 33.00 31.69 32.72 2.8M
2021-03-12 32.48 33.05 31.54 32.07 3.5M
2021-03-11 32.79 33.00 31.93 32.40 3.0M
2021-03-10 33.42 34.25 32.74 32.81 3.5M
2021-03-09 32.68 34.75 32.52 33.42 6.7M
2021-03-08 33.82 34.12 32.15 32.52 5.6M
2021-03-05 32.15 34.13 31.65 33.31 8.7M
2021-03-04 31.77 32.11 31.32 31.80 6.1M
2021-03-03 29.82 31.73 29.80 31.54 6.8M
2021-03-02 29.42 29.99 29.15 29.68 6.7M
2021-03-01 29.36 30.19 28.44 29.12 9.4M
2021-02-26 29.91 29.91 28.31 28.92 8.4M
2021-02-25 33.75 33.75 30.44 30.46 11.5M
2021-02-24 34.91 35.20 33.75 33.82 3.9M
2021-02-23 35.99 36.04 34.51 34.96 4.4M
2021-02-22 36.66 36.87 35.66 36.22 5.4M
2021-02-19 36.01 36.72 35.24 36.66 3.7M
2021-02-18 36.54 37.08 35.85 36.27 3.4M
2021-02-10 36.24 36.30 35.68 36.00 3.7M
2021-02-09 34.94 36.26 34.84 36.18 5.1M
2021-02-08 34.81 35.56 33.48 34.79 4.7M
2021-02-05 35.18 36.42 34.85 35.21 4.2M
2021-02-04 36.15 36.91 35.19 35.35 4.3M
2021-02-03 36.38 36.60 36.00 36.27 4.1M
2021-02-02 35.43 36.80 35.18 36.45 5.3M
2021-02-01 34.73 35.62 34.62 35.43 3.2M
2021-01-29 34.18 35.29 34.01 34.54 3.8M
2021-01-28 35.40 35.76 33.78 34.14 6.9M
2021-01-27 34.62 35.96 34.31 35.95 5.1M
2021-01-26 34.18 35.14 33.72 34.92 5.1M
2021-01-25 34.06 34.52 33.58 34.22 4.7M
2021-01-22 35.60 36.31 33.90 34.18 5.7M
2021-01-21 34.62 35.62 34.58 35.27 4.0M
2021-01-20 34.19 35.06 33.96 34.49 3.4M
2021-01-19 34.31 34.69 33.47 34.15 4.2M
2021-01-18 34.16 34.45 33.56 34.15 2.6M
2021-01-15 34.54 34.67 33.32 34.19 4.3M
2021-01-14 34.65 35.42 34.65 34.71 2.7M
2021-01-13 35.91 36.00 34.62 34.97 3.9M
2021-01-12 34.62 36.02 34.49 35.92 4.3M
2021-01-11 35.44 35.58 34.16 34.62 4.7M
2021-01-08 35.15 36.37 34.55 35.58 5.8M
2021-01-07 36.05 36.05 34.83 35.43 4.1M
2021-01-06 34.62 36.43 34.39 36.31 5.4M
2021-01-05 34.28 34.77 33.99 34.46 4.7M
2021-01-04 34.27 34.75 33.82 34.28 3.4M