Ufp Industries Inc (UFPI)

UFPI
🏛️ アメリカ →
92.97
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
09:30 91.86 91.86 91.86 91.86 1.6K
09:39 91.99 91.99 91.99 91.99 0.5K
09:43 92.01 92.01 92.01 92.01 0.2K
09:45 92.01 92.03 92.01 92.02 1.4K
09:46 92.24 92.24 92.24 92.24 1.8K
09:59 92.29 92.29 92.29 92.29 0.2K
10:00 92.41 92.41 92.41 92.41 0.2K
10:01 92.29 92.29 92.29 92.29 1.6K
10:02 92.21 92.21 92.07 92.07 1.7K
10:03 92.00 92.00 92.00 92.00 0.5K
10:06 91.96 91.96 91.96 91.96 0.8K
10:11 92.02 92.02 92.02 92.02 1.9K
10:15 92.12 92.12 92.12 92.12 0.6K
10:17 92.10 92.14 92.10 92.14 0.9K
10:20 92.02 92.02 92.02 92.02 0.5K
10:23 92.14 92.14 92.14 92.14 1.0K
10:25 92.04 92.04 92.04 92.04 0.1K
10:26 92.04 92.04 92.04 92.04 0.4K
10:29 92.17 92.17 92.17 92.17 0.8K
10:33 92.08 92.08 92.08 92.08 0.6K
10:36 92.13 92.13 92.13 92.13 0.5K
10:37 92.00 92.03 92.00 92.03 0.9K
10:38 92.15 92.15 92.15 92.15 1.1K
10:48 91.78 91.78 91.78 91.78 0.7K
10:51 91.81 91.81 91.81 91.81 0.6K
10:53 91.73 91.73 91.73 91.73 0.5K
10:55 91.86 91.86 91.86 91.86 0.5K
10:57 91.82 91.82 91.82 91.82 0.3K
11:01 91.99 91.99 91.99 91.99 1.1K
11:06 92.00 92.00 92.00 92.00 0.4K
11:07 92.02 92.02 92.02 92.02 0.6K
11:09 92.05 92.05 92.05 92.05 0.3K
11:14 91.97 91.97 91.97 91.97 0.7K
11:15 91.94 91.94 91.94 91.94 0.9K
11:16 92.07 92.07 92.07 92.07 0.8K
11:21 92.23 92.23 92.23 92.23 0.2K
11:22 92.22 92.22 92.22 92.22 0.3K
11:23 92.16 92.16 92.16 92.16 0.5K
11:25 92.31 92.31 92.31 92.31 0.2K
11:27 92.27 92.27 92.27 92.27 0.2K
11:28 92.29 92.29 92.29 92.29 0.1K
11:29 92.36 92.48 92.36 92.48 0.9K
11:31 92.58 92.58 92.58 92.58 0.2K
11:32 92.68 92.68 92.68 92.68 1.1K
11:33 92.61 92.61 92.61 92.61 0.4K
11:37 92.47 92.47 92.47 92.47 1.4K
11:38 92.48 92.48 92.48 92.48 0.8K
11:43 92.67 92.67 92.67 92.67 1.2K
11:45 92.67 92.67 92.67 92.67 0.6K
11:47 92.60 92.60 92.60 92.60 1.4K
11:51 92.64 92.64 92.64 92.64 0.6K
11:54 92.56 92.56 92.56 92.56 0.4K
11:58 92.45 92.45 92.45 92.45 1.0K
12:00 92.36 92.36 92.34 92.34 1.1K
12:02 92.42 92.42 92.42 92.42 1.0K
12:10 92.33 92.33 92.26 92.26 0.7K
12:14 92.35 92.35 92.35 92.35 1.9K
12:18 92.51 92.51 92.51 92.51 0.4K
12:21 92.62 92.62 92.62 92.62 0.3K
12:24 92.70 92.70 92.70 92.70 0.9K
12:27 92.75 92.75 92.72 92.72 0.9K
12:28 92.71 92.71 92.71 92.71 0.3K
12:29 92.67 92.67 92.67 92.67 0.6K
12:31 92.67 92.67 92.67 92.67 0.2K
12:32 92.59 92.59 92.57 92.57 1.1K
12:37 92.72 92.72 92.72 92.72 0.3K
12:39 92.61 92.61 92.61 92.61 0.7K
12:41 92.56 92.56 92.56 92.56 0.4K
12:43 92.54 92.54 92.54 92.54 0.4K
12:44 92.61 92.61 92.61 92.61 0.4K
12:46 92.53 92.57 92.52 92.57 1.0K
12:51 92.49 92.49 92.49 92.49 0.6K
12:52 92.50 92.50 92.50 92.50 0.8K
12:58 92.44 92.44 92.44 92.44 0.7K
12:59 92.49 92.49 92.49 92.49 0.4K
13:00 92.46 92.52 92.46 92.52 0.6K
13:01 92.52 92.52 92.52 92.52 0.3K
13:04 92.47 92.47 92.47 92.47 1.0K
13:07 92.47 92.47 92.47 92.47 0.6K
13:08 92.43 92.43 92.43 92.43 0.3K
13:09 92.43 92.43 92.43 92.43 0.2K
13:11 92.37 92.37 92.37 92.37 0.9K
13:12 92.37 92.37 92.37 92.37 0.5K
13:17 92.38 92.38 92.38 92.38 2.1K
13:26 92.44 92.44 92.44 92.44 1.5K
13:30 92.23 92.23 92.21 92.21 1.0K
13:31 92.14 92.14 92.14 92.14 0.3K
13:32 92.08 92.08 92.08 92.08 2.0K
13:35 92.13 92.13 92.13 92.13 0.7K
13:36 92.07 92.12 92.07 92.12 1.9K
13:37 92.21 92.21 92.21 92.21 0.5K
13:39 92.10 92.10 92.10 92.10 3.1K
13:41 92.14 92.20 92.14 92.20 2.6K
13:43 92.16 92.16 92.16 92.16 0.8K
13:50 92.04 92.04 92.04 92.04 0.7K
13:57 92.05 92.05 92.05 92.05 0.5K
13:59 92.12 92.12 92.11 92.11 0.5K
14:00 92.18 92.19 92.18 92.19 4.5K
14:02 92.14 92.14 92.09 92.09 1.5K
14:06 92.02 92.02 92.02 92.02 0.9K
14:08 92.21 92.21 92.21 92.21 3.4K
14:09 92.16 92.16 92.16 92.16 1.5K
14:12 92.20 92.20 92.20 92.20 0.5K
14:14 92.23 92.24 92.23 92.24 0.9K
14:15 92.28 92.32 92.28 92.32 0.9K
14:16 92.32 92.38 92.32 92.38 0.8K
14:17 92.43 92.43 92.40 92.43 2.4K
14:18 92.38 92.43 92.38 92.43 0.5K
14:20 92.37 92.37 92.37 92.37 0.7K
14:21 92.39 92.39 92.39 92.39 1.4K
14:23 92.36 92.36 92.36 92.36 0.7K
14:24 92.29 92.29 92.21 92.27 4.4K
14:25 92.26 92.37 92.26 92.37 2.3K
14:34 92.12 92.12 92.12 92.12 1.7K
14:36 92.17 92.17 92.17 92.17 0.8K
14:38 92.08 92.08 92.08 92.08 0.1K
14:39 92.09 92.21 92.09 92.21 2.5K
14:45 92.12 92.19 92.12 92.19 1.4K
14:46 92.15 92.15 92.15 92.15 0.6K
14:49 92.03 92.13 92.03 92.13 0.9K
14:51 92.03 92.03 92.03 92.03 0.5K
14:53 92.01 92.01 91.87 91.99 1.0K
14:54 91.96 91.98 91.96 91.98 0.6K
14:55 92.10 92.12 92.09 92.09 1.8K
14:57 92.13 92.13 92.13 92.13 0.4K
14:59 92.14 92.14 92.08 92.08 0.5K
15:01 92.23 92.23 92.23 92.23 1.0K
15:02 92.19 92.19 92.19 92.19 0.4K
15:03 92.15 92.15 92.15 92.15 1.5K
15:04 92.19 92.19 92.19 92.19 0.5K
15:05 92.19 92.19 92.19 92.19 4.5K
15:07 92.19 92.19 92.13 92.13 1.5K
15:09 92.17 92.21 92.17 92.21 2.3K
15:10 92.09 92.09 92.09 92.09 0.9K
15:11 92.15 92.20 92.15 92.20 1.4K
15:14 92.13 92.13 92.13 92.13 0.9K
15:15 92.02 92.02 92.02 92.02 1.2K
15:17 92.08 92.08 92.08 92.08 2.6K
15:18 92.26 92.26 92.26 92.26 1.0K
15:22 92.21 92.21 92.21 92.21 0.6K
15:25 92.21 92.21 92.21 92.21 1.2K
15:26 92.14 92.14 92.14 92.14 0.8K
15:27 92.09 92.09 92.09 92.09 1.2K
15:31 92.02 92.06 92.02 92.06 1.0K
15:33 92.08 92.08 92.08 92.08 0.9K
15:34 92.14 92.14 92.14 92.14 1.9K
15:36 92.19 92.19 92.16 92.16 1.9K
15:37 92.16 92.16 92.14 92.15 1.8K
15:38 92.15 92.15 92.15 92.15 0.8K
15:40 92.25 92.25 92.25 92.25 0.6K
15:41 92.26 92.27 92.26 92.27 0.9K
15:42 92.28 92.28 92.24 92.24 1.3K
15:43 92.28 92.28 92.28 92.28 0.2K
15:44 92.28 92.28 92.28 92.28 1.3K
15:45 92.28 92.34 92.28 92.34 2.9K
15:47 92.32 92.32 92.32 92.32 0.7K
15:48 92.32 92.32 92.32 92.32 0.3K
15:49 92.37 92.43 92.36 92.38 2.2K
15:50 92.45 92.58 92.31 92.31 6.6K
15:51 92.37 92.37 92.37 92.37 1.1K
15:52 92.29 92.29 92.14 92.14 4.4K
15:53 92.14 92.29 92.14 92.26 1.9K
15:54 92.32 92.32 92.16 92.23 4.8K
15:55 92.27 92.27 92.10 92.10 5.2K
15:56 92.16 92.16 92.12 92.12 2.8K
15:57 92.14 92.30 92.14 92.30 5.1K
15:58 92.27 92.27 92.20 92.20 4.0K
15:59 92.20 92.23 92.18 92.23 82.1K
日付 始値 高値 安値 終値 出来高
2025-10-01 93.29 94.28 92.23 92.97 0.2M
2025-09-30 91.53 93.74 91.52 93.49 0.3M
2025-09-29 92.86 92.86 91.66 92.24 0.5M
2025-09-26 91.86 92.75 91.73 92.23 0.3M
2025-09-25 92.49 94.44 91.16 91.80 0.2M
2025-09-24 94.02 94.68 92.75 93.11 0.3M
2025-09-23 95.14 96.22 93.78 94.44 0.4M
2025-09-22 95.14 95.60 94.63 95.19 0.4M
2025-09-19 97.89 97.89 95.14 95.32 1.5M
2025-09-18 97.49 99.10 97.01 98.20 0.3M
2025-09-17 98.85 101.06 96.00 97.12 0.4M
2025-09-16 99.10 99.78 97.70 98.31 0.3M
2025-09-15 98.98 100.87 98.22 99.29 0.3M
2025-09-12 101.41 101.83 98.54 98.68 0.2M
2025-09-11 100.06 102.69 100.06 102.40 0.4M
2025-09-10 100.03 100.77 99.29 99.72 0.2M
2025-09-09 101.85 101.85 99.55 100.42 0.3M
2025-09-08 103.66 103.66 101.23 102.60 0.3M
2025-09-05 103.16 105.57 102.54 103.79 0.2M
2025-09-04 99.20 102.74 98.99 102.64 0.3M
2025-09-03 99.83 100.28 97.89 98.42 0.4M
2025-09-02 99.82 100.46 99.39 100.17 0.3M
2025-08-29 102.07 103.00 100.34 100.97 0.3M
2025-08-28 103.28 103.60 100.76 102.07 0.4M
2025-08-27 104.38 105.14 103.21 103.29 0.3M
2025-08-26 105.90 106.47 104.69 104.96 0.3M
2025-08-25 106.18 106.53 104.86 106.01 0.3M
2025-08-22 100.55 107.44 99.66 107.08 0.5M
2025-08-21 98.99 99.80 98.16 99.62 0.2M
2025-08-20 102.63 104.21 99.77 99.79 0.4M
2025-08-19 101.35 104.27 101.23 102.63 0.2M
2025-08-18 101.41 102.09 100.06 100.71 0.3M
2025-08-15 104.39 104.39 101.23 101.41 0.4M
2025-08-14 104.08 104.08 102.43 103.08 0.2M
2025-08-13 102.93 106.64 102.71 106.28 0.3M
2025-08-12 99.19 102.77 99.00 102.54 0.3M
2025-08-11 98.04 98.53 96.38 98.51 0.4M
2025-08-08 99.78 99.78 97.67 97.85 0.4M
2025-08-07 100.03 100.50 98.54 99.59 0.3M
2025-08-06 99.64 99.74 98.42 99.23 0.3M
2025-08-05 98.37 99.93 98.37 99.60 0.3M
2025-08-04 97.73 98.70 97.35 98.52 0.3M
2025-08-01 97.50 98.12 95.93 97.73 0.4M
2025-07-31 98.60 99.84 97.50 98.00 0.4M
2025-07-30 101.73 101.73 99.04 99.67 0.6M
2025-07-29 104.52 107.92 101.19 102.30 0.7M
2025-07-28 105.27 105.27 103.39 104.27 0.4M
2025-07-25 104.66 104.96 103.38 104.84 0.3M
2025-07-24 103.98 105.20 103.29 103.74 0.3M
2025-07-23 105.00 106.01 104.33 104.92 0.3M
2025-07-22 101.60 104.76 101.60 104.28 0.4M
2025-07-21 101.22 102.39 100.42 100.87 0.3M
2025-07-18 103.49 103.49 100.19 101.06 0.3M
2025-07-17 102.23 103.30 101.84 102.36 0.3M
2025-07-16 101.55 104.83 100.14 101.81 0.3M
2025-07-15 105.23 106.10 101.16 101.20 0.3M
2025-07-14 106.33 106.74 104.28 104.79 0.3M
2025-07-11 106.99 108.38 105.48 106.90 0.7M
2025-07-10 106.53 109.80 106.46 108.49 0.5M
2025-07-09 104.50 107.09 104.42 106.79 0.4M
2025-07-08 102.74 105.93 102.17 104.40 0.3M
2025-07-07 105.45 106.32 102.50 102.77 0.3M
2025-07-03 106.67 107.12 105.25 105.76 0.2M
2025-07-02 105.00 107.40 104.05 106.48 0.6M
2025-07-01 98.68 106.84 98.68 105.47 0.6M
2025-06-30 100.15 101.08 99.06 99.36 0.4M
2025-06-27 100.58 102.00 99.02 99.78 2.0M
2025-06-26 99.34 99.91 93.00 99.88 0.4M
2025-06-25 100.59 100.59 98.96 99.24 0.4M
2025-06-24 100.00 100.99 99.32 100.72 0.4M
2025-06-23 96.06 99.77 95.93 99.74 0.4M
2025-06-20 95.71 96.79 95.29 96.33 1.3M
2025-06-18 94.65 96.55 94.60 95.11 0.4M
2025-06-17 95.65 97.13 94.83 94.93 0.5M
2025-06-16 96.86 97.01 95.02 96.85 0.5M
2025-06-13 96.07 97.00 95.00 95.67 0.4M
2025-06-12 97.72 98.27 96.52 97.60 0.3M
2025-06-11 100.95 100.95 97.90 97.99 0.5M
2025-06-10 98.20 100.70 97.57 100.25 0.5M
2025-06-09 97.28 98.55 96.95 97.62 0.3M
2025-06-06 98.34 98.74 96.25 96.58 0.3M
2025-06-05 96.85 97.96 96.01 97.37 0.4M
2025-06-04 98.05 98.30 96.73 97.06 0.4M
2025-06-03 95.84 97.75 95.39 97.65 0.3M
2025-06-02 96.71 96.86 94.68 95.77 0.5M
2025-05-30 97.71 98.13 97.07 97.56 0.4M
2025-05-29 98.02 98.46 96.99 98.26 0.3M
2025-05-28 99.22 99.54 97.30 97.41 0.4M
2025-05-27 98.39 99.71 97.03 99.66 0.4M
2025-05-23 96.10 97.60 96.05 96.35 0.4M
2025-05-22 97.74 98.27 96.78 97.69 0.3M
2025-05-21 100.36 100.43 97.97 98.24 0.6M
2025-05-20 101.70 102.82 100.87 101.29 0.3M
2025-05-19 100.86 101.97 99.94 101.86 0.5M
2025-05-16 101.15 102.75 101.01 102.59 0.6M
2025-05-15 100.24 101.75 99.94 101.36 0.4M
2025-05-14 103.27 103.35 100.44 100.59 0.5M
2025-05-13 103.88 104.23 102.65 103.59 0.4M
2025-05-12 101.33 103.42 100.45 103.38 0.7M
2025-05-09 98.94 98.94 96.84 97.37 0.8M
2025-05-08 97.90 99.77 97.21 98.45 0.9M
2025-05-07 98.19 98.19 95.90 96.91 0.6M
2025-05-06 98.60 99.35 97.73 98.00 0.6M
2025-05-05 100.98 101.76 99.61 99.71 0.4M
2025-05-02 100.35 102.53 100.35 101.95 0.4M
2025-05-01 99.34 101.18 98.26 99.93 0.6M
2025-04-30 98.97 99.46 96.99 98.85 1.1M
2025-04-29 100.07 103.88 97.59 100.27 0.9M
2025-04-28 107.19 108.26 106.03 106.58 0.4M
2025-04-25 107.05 107.31 105.84 106.74 0.2M
2025-04-24 107.33 108.40 106.00 107.97 0.2M
2025-04-23 106.93 109.84 106.12 106.23 0.3M
2025-04-22 104.49 106.53 102.93 106.07 0.3M
2025-04-21 103.74 103.89 101.77 103.02 0.4M
2025-04-17 103.28 105.71 103.23 104.78 0.4M
2025-04-16 105.15 106.02 102.15 103.54 0.5M
2025-04-15 107.09 108.11 105.46 105.54 0.3M
2025-04-14 107.79 108.04 105.88 107.06 0.4M
2025-04-11 105.36 106.89 102.40 106.42 0.4M
2025-04-10 108.30 108.83 102.77 105.79 0.5M
2025-04-09 101.36 109.53 99.42 108.32 0.6M
2025-04-08 106.49 106.77 99.58 100.97 0.7M
2025-04-07 103.38 109.42 101.20 104.18 1.2M
2025-04-04 100.58 107.36 100.58 106.44 0.7M
2025-04-03 104.53 105.41 102.64 104.34 0.8M
2025-04-02 105.28 109.35 105.10 109.10 0.3M
2025-04-01 106.70 107.83 105.85 106.61 0.3M
2025-03-31 106.29 108.14 104.60 107.04 0.4M
2025-03-28 110.29 111.22 106.09 106.31 0.3M
2025-03-27 110.65 111.94 109.32 110.09 0.4M
2025-03-26 110.03 111.25 109.56 110.25 0.3M
2025-03-25 111.12 112.33 109.24 109.99 0.6M
2025-03-24 108.32 111.96 108.32 111.75 0.5M
2025-03-21 107.83 108.09 106.18 107.50 1.9M
2025-03-20 106.88 109.24 106.88 107.90 0.4M
2025-03-19 107.15 108.43 105.89 108.09 0.4M
2025-03-18 106.73 108.16 106.64 107.57 0.4M
2025-03-17 105.87 109.42 105.87 107.23 0.5M
2025-03-14 105.54 106.71 105.04 106.55 0.3M
2025-03-13 105.57 106.99 104.40 104.50 0.5M
2025-03-12 105.91 107.48 105.00 105.38 0.4M
2025-03-11 108.15 109.10 105.47 105.77 0.4M
2025-03-10 108.66 110.27 108.31 108.38 0.5M
2025-03-07 107.34 109.44 105.96 109.13 0.4M
2025-03-06 105.51 107.59 105.33 107.29 0.4M
2025-03-05 104.47 106.66 104.47 106.16 0.4M
2025-03-04 103.83 106.63 102.35 103.91 1.2M
2025-03-03 107.00 108.31 104.93 105.16 0.6M
2025-02-28 107.10 107.52 105.29 107.00 0.5M
2025-02-27 107.74 109.03 106.56 106.64 0.3M
2025-02-26 109.99 110.56 108.51 108.77 0.4M
2025-02-25 107.45 110.36 105.97 109.84 0.5M
2025-02-24 108.63 110.25 105.57 106.65 0.4M
2025-02-21 111.44 111.44 107.74 108.55 0.4M
2025-02-20 112.26 112.77 109.51 109.84 0.4M
2025-02-19 111.81 114.24 111.01 112.89 0.4M
2025-02-18 113.00 115.22 112.57 114.45 0.4M
2025-02-14 115.08 116.53 114.43 116.35 0.3M
2025-02-13 113.48 114.56 112.57 114.27 0.2M
2025-02-12 113.36 113.80 111.79 112.78 0.3M
2025-02-11 115.82 117.38 115.51 115.67 0.2M
2025-02-10 116.18 117.64 115.31 116.46 0.4M
2025-02-07 117.05 117.13 114.80 115.62 0.2M
2025-02-06 117.40 118.35 116.39 116.93 0.3M
2025-02-05 117.09 117.13 116.00 116.93 0.2M
2025-02-04 115.05 116.53 115.05 116.01 0.3M
2025-02-03 112.75 116.36 112.75 115.32 0.3M
2025-01-31 117.60 118.44 115.54 115.65 0.3M
2025-01-30 117.81 118.70 116.28 118.32 0.3M
2025-01-29 116.43 117.63 115.31 115.78 0.2M
2025-01-28 118.12 118.27 116.52 116.79 0.2M
2025-01-27 116.31 119.83 115.67 118.67 0.2M
2025-01-24 117.13 117.98 115.71 116.75 0.2M
2025-01-23 117.23 119.30 116.64 117.64 0.2M
2025-01-22 117.25 117.98 117.01 117.77 0.2M
2025-01-21 117.68 119.48 117.68 118.28 0.3M
2025-01-17 118.46 118.99 116.11 116.76 0.3M
2025-01-16 117.32 118.33 116.77 117.01 0.3M
2025-01-15 119.70 120.00 117.15 117.57 0.3M
2025-01-14 113.95 115.22 113.43 114.59 0.3M
2025-01-13 108.99 113.31 108.20 113.09 0.3M
2025-01-10 108.20 109.41 107.25 109.08 0.5M
2025-01-08 108.74 110.08 107.97 109.93 0.4M
2025-01-07 112.49 112.77 109.29 109.47 0.2M
2025-01-06 111.44 113.58 110.72 112.11 0.3M
2025-01-03 110.80 111.69 110.10 111.44 0.3M
2025-01-02 113.39 113.95 110.86 111.16 0.2M