UBS AG (000680)

000680
🏛️ 中国 →
10.15
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
2021-12-31 4.20 4.32 4.19 4.28 22.1M
2021-12-30 4.14 4.21 4.14 4.21 13.9M
2021-12-29 4.13 4.20 4.10 4.15 12.2M
2021-12-28 4.19 4.21 4.11 4.13 15.0M
2021-12-27 4.14 4.20 4.13 4.19 12.0M
2021-12-24 4.20 4.23 4.14 4.14 13.8M
2021-12-23 4.26 4.26 4.18 4.20 16.1M
2021-12-22 4.32 4.33 4.23 4.25 18.6M
2021-12-21 4.21 4.30 4.19 4.30 18.2M
2021-12-20 4.20 4.26 4.20 4.21 19.2M
2021-12-17 4.20 4.24 4.17 4.20 15.9M
2021-12-16 4.14 4.20 4.14 4.19 15.5M
2021-12-15 4.16 4.22 4.12 4.14 18.6M
2021-12-14 4.09 4.17 4.06 4.16 20.2M
2021-12-13 4.08 4.19 4.07 4.08 18.4M
2021-12-10 4.13 4.13 4.04 4.08 17.3M
2021-12-09 4.10 4.16 4.10 4.14 16.3M
2021-12-08 4.10 4.11 4.04 4.10 14.8M
2021-12-07 4.04 4.16 4.03 4.11 22.3M
2021-12-06 4.08 4.13 4.02 4.02 12.1M
2021-12-03 4.04 4.11 4.03 4.08 13.9M
2021-12-02 4.05 4.09 4.02 4.05 15.0M
2021-12-01 3.94 4.06 3.92 4.05 18.1M
2021-11-30 3.90 3.98 3.88 3.93 9.8M
2021-11-29 3.87 3.91 3.85 3.88 9.5M
2021-11-26 3.96 3.97 3.90 3.92 8.7M
2021-11-25 4.01 4.01 3.96 3.97 5.5M
2021-11-24 4.00 4.01 3.96 4.00 7.2M
2021-11-23 3.95 4.04 3.94 4.00 12.1M
2021-11-22 3.95 3.98 3.93 3.96 9.5M
2021-11-19 3.89 3.96 3.89 3.95 9.3M
2021-11-18 3.92 3.97 3.90 3.90 8.8M
2021-11-17 3.89 3.92 3.87 3.92 7.5M
2021-11-16 3.96 3.96 3.88 3.89 9.1M
2021-11-15 3.91 3.97 3.90 3.96 9.7M
2021-11-12 3.91 3.93 3.88 3.90 8.9M
2021-11-11 3.82 3.94 3.80 3.92 18.8M
2021-11-10 3.79 3.82 3.74 3.82 9.8M
2021-11-09 3.76 3.82 3.76 3.79 11.8M
2021-11-08 3.74 3.81 3.73 3.75 10.9M
2021-11-05 3.77 3.80 3.72 3.72 11.5M
2021-11-04 3.75 3.78 3.73 3.78 11.5M
2021-11-03 3.71 3.77 3.70 3.74 9.1M
2021-11-02 3.82 3.87 3.68 3.72 17.6M
2021-11-01 3.82 3.86 3.78 3.81 14.2M
2021-10-29 3.80 3.86 3.73 3.82 13.8M
2021-10-28 3.85 3.90 3.78 3.80 12.5M
2021-10-27 3.96 3.96 3.79 3.86 18.1M
2021-10-26 3.92 3.99 3.91 3.96 8.3M
2021-10-25 3.92 3.97 3.90 3.93 8.9M
2021-10-22 4.03 4.05 3.90 3.93 17.3M
2021-10-21 4.08 4.09 4.02 4.02 8.9M
2021-10-20 4.11 4.11 4.06 4.07 9.7M
2021-10-19 4.13 4.14 4.08 4.12 8.6M
2021-10-18 4.07 4.14 4.03 4.13 9.2M
2021-10-15 4.07 4.11 4.03 4.04 7.0M
2021-10-14 4.01 4.09 4.00 4.08 8.4M
2021-10-13 4.06 4.09 3.97 4.04 10.1M
2021-10-12 4.14 4.14 3.97 4.05 20.6M
2021-10-11 4.25 4.27 4.09 4.17 18.0M
2021-10-08 4.26 4.35 4.22 4.24 16.2M
2021-09-30 4.17 4.23 4.14 4.22 13.4M
2021-09-29 4.20 4.31 4.12 4.14 19.0M
2021-09-28 4.20 4.26 4.12 4.26 18.3M
2021-09-27 4.44 4.48 4.10 4.17 36.4M
2021-09-24 4.65 4.65 4.42 4.45 30.0M
2021-09-23 4.54 4.71 4.50 4.65 40.2M
2021-09-22 4.50 4.57 4.47 4.51 22.8M
2021-09-17 4.64 4.68 4.41 4.57 37.6M
2021-09-16 4.60 4.89 4.55 4.62 73.7M
2021-09-15 4.46 4.65 4.41 4.57 32.4M
2021-09-14 4.57 4.57 4.44 4.47 27.0M
2021-09-13 4.41 4.64 4.40 4.56 38.0M
2021-09-10 4.51 4.57 4.42 4.43 31.1M
2021-09-09 4.53 4.57 4.43 4.54 29.1M
2021-09-08 4.48 4.54 4.45 4.52 30.0M
2021-09-07 4.40 4.58 4.39 4.48 45.4M
2021-09-06 4.33 4.44 4.32 4.39 25.6M
2021-09-03 4.42 4.48 4.31 4.34 36.8M
2021-09-02 4.46 4.50 4.37 4.45 45.5M
2021-09-01 4.31 4.53 4.30 4.48 68.5M
2021-08-31 4.22 4.37 4.19 4.35 42.5M
2021-08-30 4.26 4.30 4.18 4.23 21.6M
2021-08-27 4.20 4.28 4.15 4.26 23.9M
2021-08-26 4.19 4.25 4.14 4.20 21.9M
2021-08-25 4.16 4.19 4.11 4.19 16.3M
2021-08-24 4.19 4.23 4.15 4.17 16.1M
2021-08-23 4.08 4.19 4.06 4.18 24.3M
2021-08-20 4.03 4.10 3.97 4.08 15.6M
2021-08-19 4.10 4.11 3.99 4.03 14.0M
2021-08-18 4.01 4.09 4.00 4.07 16.8M
2021-08-17 4.12 4.13 3.99 4.02 20.5M
2021-08-16 4.16 4.20 4.08 4.10 16.8M
2021-08-13 4.13 4.19 4.11 4.15 22.9M
2021-08-12 4.15 4.24 4.13 4.14 23.9M
2021-08-11 4.13 4.24 4.12 4.15 30.3M
2021-08-10 4.10 4.18 4.09 4.12 24.9M
2021-08-09 4.07 4.16 4.04 4.13 42.5M
2021-08-06 4.04 4.05 3.98 3.99 23.1M
2021-08-05 4.00 4.04 3.96 4.04 34.4M
2021-08-04 3.89 4.01 3.88 3.98 29.5M
2021-08-03 3.89 3.94 3.87 3.91 24.2M
2021-08-02 3.68 3.92 3.64 3.89 28.6M
2021-07-30 3.68 3.69 3.64 3.69 7.4M
2021-07-29 3.68 3.72 3.64 3.69 9.3M
2021-07-28 3.75 3.77 3.62 3.67 15.8M
2021-07-27 3.85 3.88 3.77 3.78 13.7M
2021-07-26 3.90 3.93 3.80 3.82 14.3M
2021-07-23 3.90 3.94 3.88 3.91 15.1M
2021-07-22 3.80 3.94 3.79 3.91 23.3M
2021-07-21 3.79 3.84 3.78 3.79 8.8M
2021-07-20 3.77 3.78 3.72 3.77 10.1M
2021-07-19 3.81 3.83 3.77 3.79 11.5M
2021-07-16 3.85 3.88 3.83 3.84 8.1M
2021-07-15 3.90 3.90 3.82 3.87 9.2M
2021-07-14 3.95 3.95 3.88 3.90 9.1M
2021-07-13 3.94 3.95 3.90 3.93 8.3M
2021-07-12 3.91 3.96 3.91 3.93 13.3M
2021-07-09 3.87 3.90 3.83 3.90 9.3M
2021-07-08 3.93 3.93 3.86 3.87 9.0M
2021-07-07 3.95 3.95 3.90 3.91 8.1M
2021-07-06 3.87 3.94 3.87 3.93 9.0M
2021-07-05 3.85 3.90 3.83 3.90 7.9M
2021-07-02 3.93 3.94 3.84 3.86 11.0M
2021-07-01 3.93 3.97 3.90 3.92 14.9M
2021-06-30 3.91 3.94 3.89 3.91 7.8M
2021-06-29 3.89 3.92 3.86 3.92 8.5M
2021-06-28 3.91 3.91 3.86 3.89 10.7M
2021-06-25 3.86 3.92 3.84 3.91 11.5M
2021-06-24 3.86 3.88 3.83 3.87 6.8M
2021-06-23 3.87 3.87 3.83 3.86 8.7M
2021-06-22 3.80 3.93 3.80 3.88 16.7M
2021-06-21 3.80 3.82 3.79 3.82 7.5M
2021-06-18 3.77 3.81 3.76 3.80 8.3M
2021-06-17 3.81 3.84 3.76 3.78 8.9M
2021-06-16 3.83 3.85 3.80 3.81 9.0M
2021-06-15 3.88 3.89 3.82 3.83 10.3M
2021-06-11 3.93 3.94 3.86 3.88 15.8M
2021-06-10 3.98 3.98 3.92 3.94 12.3M
2021-06-09 3.91 3.98 3.90 3.98 10.9M
2021-06-08 3.90 3.93 3.87 3.92 10.8M
2021-06-07 3.91 3.93 3.88 3.90 14.7M
2021-06-04 4.00 4.00 3.91 3.92 20.0M
2021-06-03 3.99 4.03 3.99 4.00 10.9M
2021-06-02 4.06 4.07 3.99 4.00 12.2M
2021-06-01 4.02 4.06 4.00 4.06 12.6M
2021-05-31 4.07 4.08 3.98 4.01 17.6M
2021-05-28 4.16 4.18 4.05 4.08 22.1M
2021-05-27 4.05 4.11 4.04 4.07 16.3M
2021-05-26 4.04 4.10 4.02 4.06 15.6M
2021-05-25 4.01 4.08 3.97 4.04 17.4M
2021-05-24 4.00 4.05 3.98 4.01 12.5M
2021-05-21 3.99 4.01 3.95 4.00 14.2M
2021-05-20 4.02 4.06 3.97 3.98 16.0M
2021-05-19 4.08 4.09 4.01 4.02 20.1M
2021-05-18 4.09 4.13 4.06 4.09 13.6M
2021-05-17 4.18 4.19 4.06 4.10 22.7M
2021-05-14 4.14 4.22 4.13 4.18 20.9M
2021-05-13 4.12 4.19 4.11 4.14 17.4M
2021-05-12 4.10 4.16 4.09 4.15 14.3M
2021-05-11 4.17 4.19 4.08 4.14 20.0M
2021-05-10 4.17 4.21 4.12 4.20 22.3M
2021-05-07 4.17 4.24 4.15 4.18 20.3M
2021-05-06 4.13 4.22 4.05 4.17 19.9M
2021-04-30 4.18 4.22 4.08 4.10 16.3M
2021-04-29 4.14 4.19 4.11 4.17 16.5M
2021-04-28 4.12 4.22 4.10 4.15 17.5M
2021-04-27 4.17 4.21 4.06 4.13 23.5M
2021-04-26 4.25 4.38 4.19 4.20 32.8M
2021-04-23 4.33 4.34 4.22 4.25 31.4M
2021-04-22 4.45 4.48 4.30 4.33 41.4M
2021-04-21 4.51 4.53 4.36 4.44 38.1M
2021-04-20 4.53 4.56 4.47 4.53 40.0M
2021-04-19 4.46 4.61 4.45 4.54 50.4M
2021-04-16 4.33 4.53 4.31 4.49 56.8M
2021-04-15 4.35 4.39 4.28 4.33 23.6M
2021-04-14 4.38 4.42 4.27 4.42 34.9M
2021-04-13 4.40 4.54 4.37 4.43 47.6M
2021-04-12 4.38 4.46 4.31 4.34 35.3M
2021-04-09 4.39 4.52 4.36 4.40 41.3M
2021-04-08 4.34 4.65 4.32 4.39 56.7M
2021-04-07 4.28 4.43 4.24 4.35 42.7M
2021-04-06 4.30 4.37 4.25 4.28 29.4M
2021-04-02 4.28 4.39 4.25 4.28 35.6M
2021-04-01 4.33 4.34 4.26 4.29 40.4M
2021-03-31 4.23 4.39 4.20 4.33 67.0M
2021-03-30 4.06 4.49 4.05 4.28 87.8M
2021-03-29 4.05 4.10 4.02 4.08 18.0M
2021-03-26 3.99 4.11 3.94 4.06 26.2M
2021-03-25 4.06 4.11 3.92 3.93 27.9M
2021-03-24 4.08 4.17 4.06 4.08 18.2M
2021-03-23 4.19 4.21 4.06 4.12 28.5M
2021-03-22 4.07 4.27 4.06 4.22 40.5M
2021-03-19 4.07 4.16 4.04 4.10 25.7M
2021-03-18 4.10 4.13 4.03 4.09 27.5M
2021-03-17 4.11 4.14 4.06 4.13 23.8M
2021-03-16 4.31 4.32 4.09 4.13 47.9M
2021-03-15 4.21 4.28 4.15 4.27 35.2M
2021-03-12 4.28 4.33 4.15 4.22 43.5M
2021-03-11 4.17 4.34 4.00 4.31 63.9M
2021-03-10 4.43 4.45 4.14 4.25 111.2M
2021-03-09 4.25 4.66 4.25 4.60 125.5M
2021-03-08 4.37 4.55 4.23 4.24 77.7M
2021-03-05 4.18 4.64 4.15 4.39 91.5M
2021-03-04 4.39 4.41 4.21 4.22 54.6M
2021-03-03 4.23 4.42 4.20 4.41 62.8M
2021-03-02 4.32 4.33 4.17 4.25 52.3M
2021-03-01 4.25 4.40 4.21 4.38 71.2M
2021-02-26 4.06 4.34 4.02 4.27 70.9M
2021-02-25 4.17 4.26 4.06 4.14 49.6M
2021-02-24 4.16 4.23 4.09 4.18 44.2M
2021-02-23 4.11 4.24 4.09 4.18 52.2M
2021-02-22 4.10 4.30 4.07 4.14 73.0M
2021-02-19 3.92 4.13 3.89 4.12 62.0M
2021-02-18 3.94 3.97 3.87 3.93 39.8M
2021-02-10 3.94 3.96 3.84 3.86 33.7M
2021-02-09 3.85 4.02 3.79 3.95 65.8M
2021-02-08 3.58 3.96 3.58 3.90 74.1M
2021-02-05 3.82 3.87 3.57 3.60 55.8M
2021-02-04 4.02 4.08 3.78 3.85 72.2M
2021-02-03 4.35 4.50 4.09 4.10 85.7M
2021-02-02 4.30 4.39 4.24 4.36 61.3M
2021-02-01 4.13 4.44 4.11 4.38 97.8M
2021-01-29 4.05 4.18 3.94 4.18 64.9M
2021-01-28 4.15 4.20 4.01 4.04 55.9M
2021-01-27 4.03 4.28 3.90 4.24 80.4M
2021-01-26 4.15 4.20 3.99 4.03 59.9M
2021-01-25 4.06 4.34 4.02 4.20 92.0M
2021-01-22 3.95 4.18 3.87 4.08 80.3M
2021-01-21 4.00 4.09 3.95 3.97 53.2M
2021-01-20 3.89 4.09 3.86 4.03 60.6M
2021-01-19 4.00 4.05 3.87 3.89 55.8M
2021-01-18 4.01 4.12 3.92 4.01 75.0M
2021-01-15 3.82 4.24 3.79 3.97 102.3M
2021-01-14 4.11 4.24 3.81 3.85 132.6M
2021-01-13 3.57 3.97 3.52 3.97 105.0M
2021-01-12 3.51 3.64 3.47 3.61 26.9M
2021-01-11 3.55 3.65 3.46 3.49 22.7M
2021-01-08 3.70 3.70 3.52 3.55 31.7M
2021-01-07 3.77 3.90 3.68 3.75 32.7M
2021-01-06 3.81 3.83 3.73 3.77 24.9M
2021-01-05 3.75 3.94 3.74 3.83 36.4M
2021-01-04 3.74 3.79 3.69 3.78 25.4M