UCA AG (UCA1)

UCA1
🏛️ ドイツ →
39.00
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
2023-12-29 26.60 26.60 26.60 26.60 0.0M
2023-12-28 27.60 29.20 27.40 27.40 0.0M
2023-12-27 27.40 28.80 27.40 28.80 0.0M
2023-12-22 27.40 27.40 27.40 27.40 0.0M
2023-12-21 27.40 28.40 27.40 28.40 0.0M
2023-12-20 27.40 27.40 27.40 27.40 0.0M
2023-12-19 27.40 27.60 27.40 27.60 0.0M
2023-12-18 27.40 27.60 27.40 27.60 0.0M
2023-12-15 27.40 27.60 27.40 27.60 0.0M
2023-12-14 26.40 28.00 26.40 28.00 0.0M
2023-12-13 27.40 27.40 26.40 26.40 0.0M
2023-12-12 27.40 27.40 27.40 27.40 0.0M
2023-12-11 26.80 29.20 26.80 29.20 0.0M
2023-12-08 26.80 26.80 26.80 26.80 0.0M
2023-12-07 26.80 26.80 26.80 26.80 0.0M
2023-12-06 26.80 26.80 26.80 26.80 0.0M
2023-12-05 26.80 26.80 26.80 26.80 0.0M
2023-12-04 26.60 26.60 26.60 26.60 0.0M
2023-12-01 26.60 26.60 26.60 26.60 0.0M
2023-11-30 26.60 26.60 26.60 26.60 0.0M
2023-11-29 26.60 26.60 26.60 26.60 0.0M
2023-11-28 26.60 26.60 26.60 26.60 0.0M
2023-11-27 26.60 26.60 26.60 26.60 0.0M
2023-11-24 25.00 26.00 25.00 26.00 0.0M
2023-11-23 25.00 26.20 25.00 26.20 0.0M
2023-11-22 25.00 25.00 25.00 25.00 0.0M
2023-11-21 25.00 25.60 25.00 25.60 0.0M
2023-11-20 24.20 25.00 24.20 25.00 0.0M
2023-11-17 24.20 24.20 24.20 24.20 0.0M
2023-11-16 24.20 24.40 24.20 24.40 0.0M
2023-11-15 23.60 25.20 23.60 25.20 0.0M
2023-11-14 23.60 23.60 23.60 23.60 0.0M
2023-11-13 23.60 23.60 23.60 23.60 0.0M
2023-11-10 23.60 23.60 23.60 23.60 0.0M
2023-11-09 23.60 23.60 23.60 23.60 0.0M
2023-11-08 23.60 23.60 23.60 23.60 0.0M
2023-11-07 23.60 23.60 23.60 23.60 0.0M
2023-11-06 23.60 23.60 23.60 23.60 0.0M
2023-11-03 23.60 23.60 23.60 23.60 0.0M
2023-11-02 23.60 23.60 23.60 23.60 0.0M
2023-11-01 23.40 23.40 23.40 23.40 0.0M
2023-10-31 23.40 23.40 23.40 23.40 0.0M
2023-10-30 23.80 23.80 23.80 23.80 0.0M
2023-10-27 23.80 23.80 23.80 23.80 0.0M
2023-10-26 23.80 23.80 23.80 23.80 0.0M
2023-10-25 23.80 23.80 23.80 23.80 0.0M
2023-10-24 23.80 24.00 23.80 24.00 0.0M
2023-10-23 23.80 23.80 23.80 23.80 0.0M
2023-10-20 23.80 23.80 23.80 23.80 0.0M
2023-10-19 23.80 23.80 23.80 23.80 0.0M
2023-10-18 23.80 23.80 23.80 23.80 0.0M
2023-10-17 23.80 23.80 23.80 23.80 0.0M
2023-10-16 23.80 23.80 23.80 23.80 0.0M
2023-10-13 23.80 23.80 23.80 23.80 0.0M
2023-10-12 23.80 23.80 23.80 23.80 0.0M
2023-10-11 23.80 24.80 23.80 24.80 0.0M
2023-10-10 23.80 23.80 23.80 23.80 0.0M
2023-10-09 23.80 23.80 23.80 23.80 0.0M
2023-10-06 23.80 23.80 23.80 23.80 0.0M
2023-10-05 23.80 23.80 23.80 23.80 0.0M
2023-10-04 23.80 24.00 23.80 24.00 0.0M
2023-10-03 23.80 23.80 23.80 23.80 0.0M
2023-10-02 23.80 23.80 23.80 23.80 0.0M
2023-09-29 23.80 23.80 23.80 23.80 0.0M
2023-09-28 23.80 23.80 23.80 23.80 0.0M
2023-09-27 23.80 23.80 23.80 23.80 0.0M
2023-09-26 23.80 23.80 23.80 23.80 0.0M
2023-09-25 24.20 24.20 24.20 24.20 0.0M
2023-09-22 24.20 24.20 24.20 24.20 0.0M
2023-09-21 24.20 25.00 24.20 25.00 0.0M
2023-09-20 24.20 24.20 24.20 24.20 0.0M
2023-09-19 24.20 24.20 24.20 24.20 0.0M
2023-09-18 24.20 24.20 24.20 24.20 0.0M
2023-09-15 24.60 24.60 24.60 24.60 0.0M
2023-09-14 24.40 25.00 24.40 25.00 0.0M
2023-09-13 24.80 24.80 24.80 24.80 0.0M
2023-09-12 24.80 24.80 24.80 24.80 0.0M
2023-09-11 25.00 25.00 25.00 25.00 0.0M
2023-09-08 25.00 25.00 25.00 25.00 0.0M
2023-09-07 25.00 25.00 25.00 25.00 0.0M
2023-09-06 25.00 25.00 25.00 25.00 0.0M
2023-09-05 25.00 25.00 25.00 25.00 0.0M
2023-09-04 27.00 27.00 25.00 25.00 0.0M
2023-09-01 27.00 27.00 27.00 27.00 0.0M
2023-08-31 27.00 27.00 27.00 27.00 0.0M
2023-08-30 27.00 27.00 27.00 27.00 0.0M
2023-08-29 26.00 26.00 26.00 26.00 0.0M
2023-08-28 26.00 26.00 26.00 26.00 0.0M
2023-08-25 26.00 26.00 26.00 26.00 0.0M
2023-08-24 26.00 26.00 26.00 26.00 0.0M
2023-08-23 26.00 26.00 26.00 26.00 0.0M
2023-08-22 26.00 26.00 26.00 26.00 0.0M
2023-08-21 26.00 26.00 26.00 26.00 0.0M
2023-08-18 26.00 26.00 26.00 26.00 0.0M
2023-08-17 26.00 26.00 26.00 26.00 0.0M
2023-08-16 26.00 26.00 26.00 26.00 0.0M
2023-08-15 26.00 26.00 26.00 26.00 0.0M
2023-08-14 26.00 26.00 26.00 26.00 0.0M
2023-08-11 26.00 27.00 26.00 27.00 0.0M
2023-08-10 26.00 27.00 26.00 27.00 0.0M
2023-08-09 26.20 26.20 26.20 26.20 0.0M
2023-08-08 26.20 26.20 26.20 26.20 0.0M
2023-08-07 26.80 26.80 26.80 26.80 0.0M
2023-08-04 26.80 26.80 26.80 26.80 0.0M
2023-08-03 26.80 26.80 26.80 26.80 0.0M
2023-08-02 26.80 27.00 26.80 26.80 0.0M
2023-08-01 26.80 26.80 26.80 26.80 0.0M
2023-07-31 26.80 26.80 26.80 26.80 0.0M
2023-07-28 26.80 26.80 26.80 26.80 0.0M
2023-07-27 26.80 26.80 26.80 26.80 0.0M
2023-07-26 26.80 26.80 26.80 26.80 0.0M
2023-07-25 26.80 26.80 26.80 26.80 0.0M
2023-07-24 26.80 26.80 26.80 26.80 0.0M
2023-07-21 26.80 26.80 26.80 26.80 0.0M
2023-07-20 26.80 26.80 26.80 26.80 0.0M
2023-07-19 26.80 26.80 26.80 26.80 0.0M
2023-07-18 26.20 29.00 26.20 29.00 0.0M
2023-07-17 26.20 26.20 26.20 26.20 0.0M
2023-07-14 26.20 26.20 26.20 26.20 0.0M
2023-07-13 26.20 26.20 26.20 26.20 0.0M
2023-07-12 26.60 26.60 26.60 26.60 0.0M
2023-07-11 26.60 27.80 26.60 27.80 0.0M
2023-07-10 27.00 27.60 27.00 27.60 0.0M
2023-07-07 27.00 27.00 27.00 27.00 0.0M
2023-07-06 27.00 27.00 27.00 27.00 0.0M
2023-07-05 27.00 27.00 27.00 27.00 0.0M
2023-07-04 28.00 28.00 28.00 28.00 0.0M
2023-07-03 32.80 32.80 31.00 31.00 0.0M
2023-06-30 31.00 31.00 31.00 31.00 0.0M
2023-06-29 31.00 31.00 31.00 31.00 0.0M
2023-06-28 31.00 31.20 31.00 31.20 0.0M
2023-06-27 31.00 31.00 31.00 31.00 0.0M
2023-06-26 31.00 31.00 31.00 31.00 0.0M
2023-06-23 31.20 32.00 31.00 31.00 0.0M
2023-06-22 31.20 31.20 31.20 31.20 0.0M
2023-06-21 31.20 32.00 31.20 32.00 0.0M
2023-06-20 31.20 32.00 31.20 32.00 0.0M
2023-06-19 31.20 31.60 31.20 31.20 0.0M
2023-06-16 30.60 32.40 30.60 32.40 0.0M
2023-06-15 30.20 32.80 30.20 30.60 0.0M
2023-06-14 29.80 30.40 29.80 30.40 0.0M
2023-06-13 29.80 30.40 29.80 29.80 0.0M
2023-06-12 29.80 30.20 29.80 30.20 0.0M
2023-06-09 31.00 31.00 31.00 31.00 0.0M
2023-06-08 32.00 32.00 30.20 30.20 0.0M
2023-06-07 29.20 32.00 29.20 32.00 0.0M
2023-06-06 29.60 31.00 29.60 31.00 0.0M
2023-06-05 30.00 30.00 30.00 30.00 0.0M
2023-06-02 29.20 29.20 29.20 29.20 0.0M
2023-06-01 29.20 29.20 29.20 29.20 0.0M
2023-05-31 29.20 30.00 29.20 30.00 0.0M
2023-05-30 29.20 29.20 29.20 29.20 0.0M
2023-05-29 29.20 29.20 29.20 29.20 0.0M
2023-05-26 29.80 32.00 29.80 32.00 0.0M
2023-05-25 29.80 32.60 29.80 29.80 0.0M
2023-05-24 29.80 29.80 29.80 29.80 0.0M
2023-05-23 29.80 30.60 29.80 30.60 0.0M
2023-05-22 29.80 29.80 29.80 29.80 0.0M
2023-05-19 29.80 29.80 29.80 29.80 0.0M
2023-05-18 29.80 29.80 29.80 29.80 0.0M
2023-05-17 29.80 29.80 29.80 29.80 0.0M
2023-05-16 30.00 31.80 30.00 31.60 0.0M
2023-05-15 29.00 31.20 29.00 31.00 0.0M
2023-05-12 27.20 29.60 27.20 29.60 0.0M
2023-05-11 26.40 28.40 26.40 28.40 0.0M
2023-05-10 26.40 26.40 26.40 26.40 0.0M
2023-05-09 26.40 26.40 26.40 26.40 0.0M
2023-05-08 26.40 26.40 26.40 26.40 0.0M
2023-05-05 26.40 26.40 26.40 26.40 0.0M
2023-05-04 26.40 26.40 26.40 26.40 0.0M
2023-05-03 26.40 26.40 26.40 26.40 0.0M
2023-05-02 26.40 26.40 26.40 26.40 0.0M
2023-04-28 27.00 27.00 27.00 27.00 0.0M
2023-04-27 26.00 26.00 26.00 26.00 0.0M
2023-04-26 26.00 26.00 26.00 26.00 0.0M
2023-04-25 26.00 26.00 26.00 26.00 0.0M
2023-04-24 25.00 28.00 25.00 28.00 0.0M
2023-04-21 25.00 25.00 25.00 25.00 0.0M
2023-04-20 25.00 25.00 25.00 25.00 0.0M
2023-04-19 25.20 25.60 25.20 25.60 0.0M
2023-04-18 25.20 25.20 25.20 25.20 0.0M
2023-04-17 25.40 25.40 25.20 25.20 0.0M
2023-04-14 27.00 27.00 26.00 26.00 0.0M
2023-04-13 27.00 27.00 27.00 27.00 0.0M
2023-04-12 27.00 27.00 27.00 27.00 0.0M
2023-04-11 27.00 27.00 27.00 27.00 0.0M
2023-04-06 27.00 27.00 27.00 27.00 0.0M
2023-04-05 27.20 27.20 27.20 27.20 0.0M
2023-04-04 27.20 27.20 27.20 27.20 0.0M
2023-04-03 28.60 28.60 27.60 27.60 0.0M
2023-03-31 28.60 28.60 28.60 28.60 0.0M
2023-03-30 27.00 30.20 27.00 29.00 0.0M
2023-03-29 27.00 27.00 27.00 27.00 0.0M
2023-03-28 27.40 27.40 27.40 27.40 0.0M
2023-03-27 27.40 27.80 27.40 27.80 0.0M
2023-03-24 27.40 27.40 27.40 27.40 0.0M
2023-03-23 27.40 27.40 27.40 27.40 0.0M
2023-03-22 27.00 27.80 27.00 27.80 0.0M
2023-03-21 27.60 28.00 27.20 28.00 0.0M
2023-03-20 27.60 27.60 27.60 27.60 0.0M
2023-03-17 27.60 27.60 27.60 27.60 0.0M
2023-03-16 27.60 27.60 27.60 27.60 0.0M
2023-03-15 28.80 28.80 28.80 28.80 0.0M
2023-03-14 28.80 28.80 28.80 28.80 0.0M
2023-03-13 28.80 28.80 28.80 28.80 0.0M
2023-03-10 28.80 28.80 28.80 28.80 0.0M
2023-03-09 31.80 31.80 31.80 31.80 0.0M
2023-03-08 27.80 31.80 27.80 31.80 0.0M
2023-03-07 29.40 29.40 29.00 29.00 0.0M
2023-03-06 27.20 28.60 27.20 28.60 0.0M
2023-03-03 27.20 27.20 27.20 27.20 0.0M
2023-03-02 27.20 28.60 27.20 28.60 0.0M
2023-03-01 27.60 28.60 27.60 28.60 0.0M
2023-02-28 27.60 27.60 27.60 27.60 0.0M
2023-02-27 27.60 27.60 27.60 27.60 0.0M
2023-02-24 27.60 27.60 27.60 27.60 0.0M
2023-02-23 27.60 27.60 27.60 27.60 0.0M
2023-02-22 28.00 28.00 28.00 28.00 0.0M
2023-02-21 27.00 27.00 27.00 27.00 0.0M
2023-02-20 27.00 27.00 27.00 27.00 0.0M
2023-02-17 27.00 27.00 27.00 27.00 0.0M
2023-02-16 27.00 27.00 27.00 27.00 0.0M
2023-02-15 27.00 27.00 27.00 27.00 0.0M
2023-02-14 27.00 27.00 27.00 27.00 0.0M
2023-02-13 27.00 27.00 27.00 27.00 0.0M
2023-02-10 27.00 27.00 27.00 27.00 0.0M
2023-02-09 27.00 27.00 27.00 27.00 0.0M
2023-02-08 25.00 27.20 25.00 27.00 0.0M
2023-02-07 25.00 25.00 25.00 25.00 0.0M
2023-02-06 25.00 25.00 25.00 25.00 0.0M
2023-02-03 25.00 25.00 25.00 25.00 0.0M
2023-02-02 25.00 25.00 25.00 25.00 0.0M
2023-02-01 26.00 26.00 25.60 25.60 0.0M
2023-01-31 26.00 26.00 26.00 26.00 0.0M
2023-01-30 26.00 26.20 26.00 26.20 0.0M
2023-01-27 26.00 26.00 26.00 26.00 0.0M
2023-01-26 26.00 26.00 26.00 26.00 0.0M
2023-01-25 26.00 26.00 26.00 26.00 0.0M
2023-01-24 26.00 26.20 26.00 26.20 0.0M
2023-01-23 26.00 26.00 26.00 26.00 0.0M
2023-01-20 26.00 26.00 26.00 26.00 0.0M
2023-01-19 26.00 26.00 26.00 26.00 0.0M
2023-01-18 26.00 26.00 26.00 26.00 0.0M
2023-01-17 26.00 26.00 26.00 26.00 0.0M
2023-01-16 27.00 27.00 27.00 27.00 0.0M
2023-01-13 26.00 26.00 26.00 26.00 0.0M
2023-01-12 26.00 26.20 26.00 26.20 0.0M
2023-01-11 26.00 26.00 26.00 26.00 0.0M
2023-01-10 26.00 26.00 26.00 26.00 0.0M
2023-01-09 26.00 26.40 26.00 26.40 0.0M
2023-01-06 26.00 26.00 26.00 26.00 0.0M
2023-01-05 26.00 26.00 26.00 26.00 0.0M
2023-01-04 26.00 26.00 26.00 26.00 0.0M
2023-01-03 26.00 26.00 26.00 26.00 0.0M
2023-01-02 26.00 28.00 26.00 27.00 0.0M