UBS AG (601021)

601021
🏛️ 中国 →
53.49
最終更新: 2025-09-26
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 55.55 56.86 54.84 56.80 3.2M
2021-12-30 56.10 57.57 55.12 55.95 4.1M
2021-12-29 55.12 56.74 54.82 56.28 4.5M
2021-12-28 55.00 55.55 54.28 55.26 2.4M
2021-12-27 53.84 55.25 53.50 55.00 4.6M
2021-12-24 52.91 54.24 52.56 53.67 3.9M
2021-12-23 52.41 53.90 52.38 52.77 3.4M
2021-12-22 52.68 53.06 52.34 52.41 2.1M
2021-12-21 52.23 52.85 51.46 52.13 2.2M
2021-12-20 50.79 52.37 50.67 52.09 3.6M
2021-12-17 51.51 51.79 50.58 50.99 3.7M
2021-12-16 51.92 52.15 51.20 51.84 3.4M
2021-12-15 52.89 53.31 51.56 52.00 3.4M
2021-12-14 53.22 53.97 52.25 52.98 4.3M
2021-12-13 52.75 54.27 52.68 53.73 7.1M
2021-12-10 55.35 55.65 52.39 52.39 12.3M
2021-12-09 55.77 56.85 55.10 55.73 4.8M
2021-12-08 55.84 56.35 55.42 55.66 2.4M
2021-12-07 55.40 57.30 55.31 56.11 5.1M
2021-12-06 56.00 56.20 54.51 55.00 4.1M
2021-12-03 56.01 56.88 55.51 56.49 3.3M
2021-12-02 55.50 56.49 54.90 55.81 2.3M
2021-12-01 55.00 56.20 54.71 55.94 2.8M
2021-11-30 54.99 55.97 54.67 55.00 3.2M
2021-11-29 54.02 55.55 53.52 55.21 6.6M
2021-11-26 55.79 57.15 54.30 56.06 5.2M
2021-11-25 57.11 57.26 56.52 56.90 1.7M
2021-11-24 57.86 57.91 56.89 57.45 2.0M
2021-11-23 58.35 58.50 57.51 57.91 1.7M
2021-11-22 57.62 58.40 56.59 58.17 3.2M
2021-11-19 56.73 58.16 56.67 57.52 2.7M
2021-11-18 58.20 58.52 56.31 56.73 3.3M
2021-11-17 59.05 59.78 57.85 58.15 3.1M
2021-11-16 59.56 60.24 59.01 59.46 2.1M
2021-11-15 60.60 60.98 59.00 59.70 3.2M
2021-11-12 59.10 60.94 58.63 60.75 4.0M
2021-11-11 58.11 59.55 57.70 59.30 3.0M
2021-11-10 58.70 58.70 56.90 57.89 2.7M
2021-11-09 58.41 58.99 56.37 58.48 6.0M
2021-11-08 58.00 60.88 57.10 57.48 11.1M
2021-11-05 56.01 56.80 55.40 56.03 2.1M
2021-11-04 55.86 56.31 55.66 56.11 1.7M
2021-11-03 56.80 57.50 55.83 56.18 2.4M
2021-11-02 56.27 57.59 55.88 57.40 4.2M
2021-11-01 58.31 58.70 55.67 56.41 4.9M
2021-10-29 57.30 58.63 56.51 58.50 2.2M
2021-10-28 56.83 58.28 56.74 57.39 2.0M
2021-10-27 57.13 58.30 56.63 57.24 1.6M
2021-10-26 57.29 58.80 57.16 57.33 1.9M
2021-10-25 57.16 58.18 55.56 57.55 2.7M
2021-10-22 57.52 58.39 56.69 57.73 2.2M
2021-10-21 57.56 58.50 57.10 57.96 2.8M
2021-10-20 58.20 58.37 56.13 57.70 3.9M
2021-10-19 58.00 58.38 56.90 58.20 4.3M
2021-10-18 60.15 60.40 58.34 58.87 4.6M
2021-10-15 62.30 63.00 59.68 60.78 6.6M
2021-10-14 58.99 63.63 58.53 61.52 7.4M
2021-10-13 58.04 59.40 57.65 59.02 2.7M
2021-10-12 58.30 58.79 57.35 58.25 2.4M
2021-10-11 55.79 59.11 55.39 58.40 5.0M
2021-10-08 56.10 58.65 55.18 55.87 6.2M
2021-09-30 52.73 54.83 52.73 54.58 2.5M
2021-09-29 53.89 54.15 52.87 53.01 1.7M
2021-09-28 54.91 54.91 53.39 53.98 1.9M
2021-09-27 52.90 54.76 52.72 54.17 2.9M
2021-09-24 52.80 53.75 52.60 53.12 1.9M
2021-09-23 53.60 54.52 52.89 53.12 2.8M
2021-09-22 53.80 55.00 52.90 54.73 2.6M
2021-09-17 54.00 54.99 53.80 54.99 2.0M
2021-09-16 54.70 55.25 53.50 54.15 3.6M
2021-09-15 54.09 55.09 52.88 54.95 3.4M
2021-09-14 55.50 55.91 54.05 54.35 2.9M
2021-09-13 57.30 57.30 54.70 55.55 8.0M
2021-09-10 58.80 60.79 58.63 59.26 3.4M
2021-09-09 58.75 58.99 57.22 58.63 3.0M
2021-09-08 59.02 59.02 57.71 58.44 2.2M
2021-09-07 58.18 59.15 57.51 58.70 2.3M
2021-09-06 57.20 59.88 56.00 58.70 5.0M
2021-09-03 55.55 58.11 54.30 57.42 5.7M
2021-09-02 55.21 56.57 55.00 56.00 3.6M
2021-09-01 53.12 56.12 52.35 55.73 6.6M
2021-08-31 51.50 53.60 51.27 53.18 3.8M
2021-08-30 51.50 51.66 50.56 51.02 2.5M
2021-08-27 52.52 53.15 51.51 52.48 2.2M
2021-08-26 54.50 54.50 52.00 52.55 3.4M
2021-08-25 51.00 55.00 51.00 54.10 5.9M
2021-08-24 51.51 51.76 50.21 51.45 3.8M
2021-08-23 52.40 53.20 50.87 51.40 3.3M
2021-08-20 52.29 52.72 50.80 51.90 2.7M
2021-08-19 51.96 51.99 51.04 51.64 1.9M
2021-08-18 51.50 52.90 50.35 52.00 4.5M
2021-08-17 49.29 53.66 49.25 52.09 7.9M
2021-08-16 49.60 49.85 48.80 49.19 3.0M
2021-08-13 48.50 49.68 48.00 48.90 3.7M
2021-08-12 50.47 50.48 48.30 48.40 3.5M
2021-08-11 48.90 50.65 48.57 49.92 4.2M
2021-08-10 49.10 49.30 48.12 49.00 2.6M
2021-08-09 47.51 49.78 47.27 49.30 3.5M
2021-08-06 48.01 49.00 47.52 47.75 1.7M
2021-08-05 47.99 49.08 47.30 48.38 3.4M
2021-08-04 49.40 49.40 47.26 48.04 4.0M
2021-08-03 48.67 49.50 47.76 49.10 3.0M
2021-08-02 46.08 49.65 45.50 48.86 5.6M
2021-07-30 48.73 48.73 45.86 47.47 7.8M
2021-07-29 51.01 51.01 48.46 49.00 7.3M
2021-07-28 51.00 51.95 49.02 51.28 4.3M
2021-07-27 51.52 52.69 50.88 51.32 3.4M
2021-07-26 53.47 53.47 50.50 51.29 5.7M
2021-07-23 54.48 55.06 53.53 53.80 2.8M
2021-07-22 55.37 56.22 53.47 54.77 4.6M
2021-07-21 58.19 58.19 54.90 55.70 5.5M
2021-07-20 59.38 59.45 56.50 58.27 4.2M
2021-07-19 55.54 59.32 54.70 58.87 7.8M
2021-07-16 55.17 55.75 54.08 55.27 2.2M
2021-07-15 55.95 56.19 54.20 55.22 3.7M
2021-07-14 55.24 56.65 53.62 55.85 3.9M
2021-07-13 54.81 56.25 54.05 55.55 3.1M
2021-07-12 54.76 55.68 52.80 55.01 3.6M
2021-07-09 53.30 54.80 52.59 54.80 3.0M
2021-07-08 54.58 54.70 53.08 53.26 2.9M
2021-07-07 54.80 55.24 54.10 54.58 2.0M
2021-07-06 54.47 56.29 54.16 54.72 3.3M
2021-07-05 54.70 55.15 54.01 54.42 2.3M
2021-07-02 55.59 55.80 53.90 54.74 3.3M
2021-07-01 57.20 57.40 55.00 55.45 2.9M
2021-06-30 55.43 57.30 54.91 56.90 3.5M
2021-06-29 54.75 55.50 54.15 55.46 5.1M
2021-06-28 56.60 57.07 54.70 55.50 5.5M
2021-06-25 57.22 57.51 56.33 56.60 4.7M
2021-06-24 57.00 57.59 56.31 56.91 3.7M
2021-06-23 57.00 58.08 56.49 57.09 4.1M
2021-06-22 57.56 58.68 56.90 57.39 5.0M
2021-06-21 59.84 59.84 56.80 57.32 6.6M
2021-06-18 59.80 60.86 58.90 59.84 2.9M
2021-06-17 58.80 60.10 58.60 59.61 2.4M
2021-06-16 60.21 61.00 58.55 58.91 3.4M
2021-06-15 61.47 61.47 59.61 60.07 2.6M
2021-06-11 62.13 62.13 60.06 61.06 4.3M
2021-06-10 62.50 63.15 61.57 62.18 2.8M
2021-06-09 63.05 63.65 61.77 62.23 3.5M
2021-06-08 62.50 65.49 62.50 63.04 3.2M
2021-06-07 62.99 64.49 62.02 63.25 2.7M
2021-06-04 63.92 63.92 62.26 62.94 2.5M
2021-06-03 63.85 64.85 63.22 63.63 2.2M
2021-06-02 64.73 64.73 63.00 63.58 3.3M
2021-06-01 65.24 66.00 64.36 64.90 2.6M
2021-05-31 67.90 67.90 64.08 65.24 5.4M
2021-05-28 68.56 68.86 67.78 68.20 2.2M
2021-05-27 67.97 68.58 67.38 68.58 3.0M
2021-05-26 64.96 68.50 64.93 67.84 5.1M
2021-05-25 62.10 65.02 61.41 64.80 4.5M
2021-05-24 61.76 62.01 60.61 61.83 2.0M
2021-05-21 62.63 63.47 61.33 61.58 2.2M
2021-05-20 61.59 62.95 60.70 62.65 2.6M
2021-05-19 62.68 62.68 60.95 61.60 1.8M
2021-05-18 61.55 63.56 61.47 62.37 2.8M
2021-05-17 61.78 62.08 60.71 61.55 2.6M
2021-05-14 61.93 62.26 61.03 61.61 2.0M
2021-05-13 61.80 62.20 60.68 61.60 2.0M
2021-05-12 62.40 63.17 60.40 61.80 2.3M
2021-05-11 61.55 63.17 60.88 62.45 2.7M
2021-05-10 63.01 63.72 61.10 61.65 3.6M
2021-05-07 63.31 64.96 62.52 63.37 3.0M
2021-05-06 64.31 64.90 61.85 62.98 4.4M
2021-04-30 61.90 64.76 61.80 64.30 4.4M
2021-04-29 62.09 63.82 61.99 63.28 3.4M
2021-04-28 61.28 62.53 60.01 61.99 3.6M
2021-04-27 62.71 63.69 60.46 61.20 4.3M
2021-04-26 61.61 63.95 61.10 63.02 4.8M
2021-04-23 62.46 63.30 60.66 61.59 3.8M
2021-04-22 62.90 63.25 61.88 62.07 2.1M
2021-04-21 62.70 63.38 61.61 62.82 2.8M
2021-04-20 61.87 63.44 61.76 62.76 4.0M
2021-04-19 59.57 62.70 59.20 62.30 5.5M
2021-04-16 58.61 60.68 57.91 59.64 4.7M
2021-04-15 59.11 59.19 57.79 58.15 2.4M
2021-04-14 58.05 59.79 57.79 59.11 2.7M
2021-04-13 58.08 58.89 57.12 58.05 2.9M
2021-04-12 59.53 59.55 56.82 58.55 4.4M
2021-04-09 59.92 60.66 58.81 59.38 3.0M
2021-04-08 61.00 61.44 59.65 60.12 3.7M
2021-04-07 60.43 61.68 59.15 61.45 3.5M
2021-04-06 61.01 62.69 59.88 60.30 3.3M
2021-04-02 61.37 62.44 60.30 61.45 2.1M
2021-04-01 59.20 61.71 59.20 61.34 3.3M
2021-03-31 60.30 61.50 59.21 59.56 4.0M
2021-03-30 59.20 60.24 58.34 60.18 4.2M
2021-03-29 59.59 60.07 58.77 59.31 2.7M
2021-03-26 58.50 60.13 58.09 59.46 4.5M
2021-03-25 58.43 59.12 56.45 58.61 8.0M
2021-03-24 64.73 64.88 58.83 58.83 10.0M
2021-03-23 66.86 67.98 64.30 65.37 6.3M
2021-03-22 61.46 67.30 61.20 67.20 7.8M
2021-03-19 63.04 64.64 60.60 62.00 6.3M
2021-03-18 61.74 64.79 61.74 64.01 5.6M
2021-03-17 61.95 63.15 60.00 61.20 3.8M
2021-03-16 63.42 63.47 61.50 61.91 6.5M
2021-03-15 61.27 64.58 61.27 62.74 6.9M
2021-03-12 63.49 63.49 60.50 61.07 2.7M
2021-03-11 60.10 63.75 60.10 62.60 4.6M
2021-03-10 60.88 61.50 59.13 60.30 3.9M
2021-03-09 59.50 61.30 57.65 60.25 6.1M
2021-03-08 60.55 62.15 59.00 59.20 4.5M
2021-03-05 63.72 64.10 60.37 60.60 5.2M
2021-03-04 63.76 65.58 63.00 64.74 6.0M
2021-03-03 60.65 64.85 59.95 64.45 5.0M
2021-03-02 61.15 61.40 59.80 60.54 3.9M
2021-03-01 62.20 62.20 59.80 60.73 4.6M
2021-02-26 62.87 64.20 61.35 61.60 8.5M
2021-02-25 64.10 66.00 63.30 65.15 5.1M
2021-02-24 64.06 67.44 63.00 63.76 8.0M
2021-02-23 61.35 64.85 60.93 63.89 6.4M
2021-02-22 63.95 64.36 60.90 61.58 7.3M
2021-02-19 64.09 65.09 62.75 63.80 6.1M
2021-02-18 65.66 66.10 62.51 64.41 6.1M
2021-02-10 64.25 64.48 63.40 64.00 3.8M
2021-02-09 64.05 65.60 63.00 64.44 5.3M
2021-02-08 62.50 64.00 61.55 63.20 4.8M
2021-02-05 63.46 64.02 62.00 62.69 4.2M
2021-02-04 60.91 63.59 60.42 63.06 7.0M
2021-02-03 62.00 63.49 60.00 60.42 8.2M
2021-02-02 61.73 62.65 60.79 62.20 7.3M
2021-02-01 59.37 63.29 59.15 62.34 8.4M
2021-01-29 58.28 61.50 58.00 58.99 13.0M
2021-01-28 57.72 59.77 57.72 58.50 8.5M
2021-01-27 58.80 59.19 56.52 59.19 7.8M
2021-01-26 52.78 58.72 52.50 58.49 13.1M
2021-01-25 50.20 53.90 50.13 53.38 8.8M
2021-01-22 49.29 50.59 48.41 49.90 10.3M
2021-01-21 50.10 51.25 49.10 49.35 12.9M
2021-01-20 51.16 52.19 50.41 50.76 5.5M
2021-01-19 51.30 52.52 50.80 51.62 7.5M
2021-01-18 56.41 56.41 51.35 51.37 14.2M
2021-01-15 51.01 56.41 51.00 56.41 8.4M
2021-01-14 52.87 53.39 51.23 51.28 4.4M
2021-01-13 53.90 54.50 53.14 53.39 3.6M
2021-01-12 53.45 54.14 53.01 53.71 5.1M
2021-01-11 54.50 55.04 52.50 53.05 6.0M
2021-01-08 56.91 56.91 54.53 55.06 4.9M
2021-01-07 56.18 57.50 55.05 55.86 6.1M
2021-01-06 57.51 57.51 55.38 55.50 7.3M
2021-01-05 57.06 58.24 55.60 57.34 5.4M
2021-01-04 55.50 57.63 55.40 57.28 6.5M