ユニファースト (UNF)

UNF
🏛️ アメリカ →
166.74
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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 192.32 194.12 191.74 192.99 0.1M
2022-12-29 188.99 193.40 186.93 193.02 0.1M
2022-12-28 191.36 193.12 187.69 187.69 0.1M
2022-12-27 191.02 193.00 187.78 190.93 0.1M
2022-12-23 186.81 190.13 186.44 190.13 0.0M
2022-12-22 193.68 193.68 186.72 187.79 0.1M
2022-12-21 189.70 194.70 189.20 194.34 0.1M
2022-12-20 187.64 189.03 186.06 187.84 0.1M
2022-12-19 185.44 187.86 184.14 187.20 0.1M
2022-12-16 181.63 185.33 180.92 185.31 0.5M
2022-12-15 186.63 186.63 183.27 183.81 0.1M
2022-12-14 192.32 192.54 186.00 187.65 0.1M
2022-12-13 197.61 197.61 190.16 191.16 0.1M
2022-12-12 187.96 191.88 187.03 191.37 0.1M
2022-12-09 188.92 189.46 187.41 189.24 0.1M
2022-12-08 186.22 189.80 185.05 189.42 0.1M
2022-12-07 186.83 190.70 186.35 186.37 0.1M
2022-12-06 191.92 192.05 187.03 187.52 0.1M
2022-12-05 190.97 192.24 188.32 191.96 0.1M
2022-12-02 192.16 195.92 190.18 194.65 0.1M
2022-12-01 194.31 194.70 191.51 194.11 0.1M
2022-11-30 190.27 193.76 186.99 193.76 0.1M
2022-11-29 188.88 191.69 188.83 191.04 0.1M
2022-11-28 191.32 193.56 189.75 190.53 0.1M
2022-11-25 191.25 194.80 191.19 192.06 0.0M
2022-11-23 190.93 193.37 190.93 191.83 0.1M
2022-11-22 195.44 195.44 190.78 191.71 0.1M
2022-11-21 189.96 194.58 189.96 193.75 0.1M
2022-11-18 190.20 191.81 188.64 191.55 0.1M
2022-11-17 181.63 186.38 179.04 186.05 0.1M
2022-11-16 190.64 190.64 184.56 184.83 0.1M
2022-11-15 196.38 197.98 189.11 189.87 0.1M
2022-11-14 192.61 197.46 192.24 195.41 0.1M
2022-11-11 191.79 194.77 191.05 193.70 0.1M
2022-11-10 188.62 193.68 187.05 193.65 0.1M
2022-11-09 183.43 185.61 180.85 182.68 0.1M
2022-11-08 183.24 185.10 182.73 184.77 0.1M
2022-11-07 179.93 182.12 178.16 181.81 0.1M
2022-11-04 179.10 181.85 176.23 179.56 0.0M
2022-11-03 179.17 181.72 178.22 178.22 0.1M
2022-11-02 185.01 187.40 179.81 180.70 0.1M
2022-11-01 185.00 187.04 182.83 186.78 0.1M
2022-10-31 181.09 184.25 180.88 184.01 0.1M
2022-10-28 176.58 183.95 175.18 183.14 0.1M
2022-10-27 175.27 178.76 173.63 175.94 0.1M
2022-10-26 173.98 177.18 172.48 173.48 0.0M
2022-10-25 170.31 173.92 170.03 172.27 0.1M
2022-10-24 166.41 170.50 165.66 169.43 0.1M
2022-10-21 166.62 168.39 164.27 166.17 0.1M
2022-10-20 169.39 169.39 162.74 166.05 0.1M
2022-10-19 180.00 180.00 167.63 171.41 0.1M
2022-10-18 171.18 172.19 170.01 171.95 0.0M
2022-10-17 166.96 171.11 166.96 169.06 0.1M
2022-10-14 167.67 168.86 164.54 165.29 0.1M
2022-10-13 162.16 168.60 161.50 167.60 0.1M
2022-10-12 164.57 165.69 163.63 163.92 0.1M
2022-10-11 167.85 167.85 162.68 164.88 0.1M
2022-10-10 168.54 169.38 167.14 167.47 0.1M
2022-10-07 169.74 169.74 165.10 167.06 0.1M
2022-10-06 170.91 171.12 169.08 170.48 0.1M
2022-10-05 170.95 172.75 169.68 171.15 0.1M
2022-10-04 171.67 176.39 171.67 173.13 0.1M
2022-10-03 168.71 171.96 168.14 169.88 0.1M
2022-09-30 166.96 170.52 166.48 168.23 0.1M
2022-09-29 166.04 167.90 164.75 167.73 0.1M
2022-09-28 167.92 169.23 166.02 167.76 0.1M
2022-09-27 168.07 170.54 164.86 165.98 0.0M
2022-09-26 169.44 173.23 166.91 167.31 0.1M
2022-09-23 169.79 171.06 167.68 171.01 0.1M
2022-09-22 172.58 172.58 169.01 170.71 0.0M
2022-09-21 176.08 178.08 173.78 173.90 0.0M
2022-09-20 171.80 174.56 170.87 174.50 0.1M
2022-09-19 169.58 173.97 169.58 173.71 0.0M
2022-09-16 170.10 170.98 167.53 170.69 0.1M
2022-09-15 172.93 175.30 170.24 170.94 0.1M
2022-09-14 175.91 177.65 172.41 174.17 0.1M
2022-09-13 178.96 178.96 174.65 175.28 0.1M
2022-09-12 181.32 183.28 180.14 182.00 0.0M
2022-09-09 178.54 181.05 176.35 180.91 0.0M
2022-09-08 176.68 178.66 175.15 178.08 0.0M
2022-09-07 175.13 178.63 175.13 178.34 0.0M
2022-09-06 174.44 175.10 171.84 175.10 0.0M
2022-09-02 178.91 179.33 173.43 175.06 0.0M
2022-09-01 179.89 179.89 176.02 177.07 0.0M
2022-08-31 180.84 181.69 179.75 180.26 0.0M
2022-08-30 183.99 183.99 180.29 181.41 0.0M
2022-08-29 181.34 183.04 180.62 182.66 0.0M
2022-08-26 188.08 188.67 182.54 183.10 0.0M
2022-08-25 187.47 189.16 186.84 188.58 0.1M
2022-08-24 185.30 187.55 184.17 186.71 0.0M
2022-08-23 188.94 190.24 186.21 186.25 0.0M
2022-08-22 191.34 192.30 189.03 189.69 0.0M
2022-08-19 195.03 195.03 192.60 193.36 0.1M
2022-08-18 196.41 197.13 194.73 195.52 0.1M
2022-08-17 196.88 198.10 195.27 197.08 0.0M
2022-08-16 197.92 199.22 197.30 198.69 0.0M
2022-08-15 195.51 198.80 194.58 197.91 0.0M
2022-08-12 195.06 195.63 193.90 195.31 0.1M
2022-08-11 195.12 195.96 192.83 193.65 0.0M
2022-08-10 194.87 195.81 192.92 193.36 0.1M
2022-08-09 193.55 194.95 190.94 192.06 0.1M
2022-08-08 192.87 194.84 191.49 192.71 0.1M
2022-08-05 191.78 192.88 190.69 192.41 0.0M
2022-08-04 195.06 195.06 191.71 192.38 0.1M
2022-08-03 192.79 194.95 191.07 193.95 0.1M
2022-08-02 196.70 196.70 191.11 192.18 0.1M
2022-08-01 194.20 198.96 193.70 197.27 0.1M
2022-07-29 193.29 196.65 191.52 195.89 0.1M
2022-07-28 191.48 194.02 190.60 193.48 0.1M
2022-07-27 190.73 192.65 188.62 191.89 0.1M
2022-07-26 188.43 190.09 186.51 189.81 0.1M
2022-07-25 188.55 189.64 186.07 187.86 0.1M
2022-07-22 188.98 189.78 187.33 189.45 0.1M
2022-07-21 184.37 188.53 183.82 188.37 0.1M
2022-07-20 183.41 187.30 182.22 186.55 0.1M
2022-07-19 177.07 184.32 177.07 183.96 0.1M
2022-07-18 177.11 179.35 174.97 175.86 0.1M
2022-07-15 177.19 178.95 176.10 176.67 0.1M
2022-07-14 179.10 181.54 172.40 174.83 0.1M
2022-07-13 176.77 180.54 175.98 178.24 0.1M
2022-07-12 179.03 180.11 177.23 179.47 0.2M
2022-07-11 177.59 179.25 176.60 177.56 0.1M
2022-07-08 178.31 182.49 177.43 178.52 0.1M
2022-07-07 175.25 180.91 172.87 179.63 0.1M
2022-07-06 173.32 175.04 171.15 173.11 0.1M
2022-07-05 170.35 174.66 167.75 174.20 0.1M
2022-07-01 170.47 176.58 170.47 172.50 0.1M
2022-06-30 160.82 172.38 160.82 172.18 0.2M
2022-06-29 162.00 164.82 158.52 163.49 0.1M
2022-06-28 166.23 166.61 160.97 161.41 0.1M
2022-06-27 165.31 166.77 163.79 165.11 0.1M
2022-06-24 159.74 164.88 159.72 163.94 0.1M
2022-06-23 156.54 158.62 156.22 158.15 0.1M
2022-06-22 155.75 159.57 155.75 156.90 0.1M
2022-06-21 157.97 158.27 155.86 157.52 0.1M
2022-06-17 158.44 158.50 155.46 155.99 0.1M
2022-06-16 157.98 157.98 154.72 155.70 0.1M
2022-06-15 159.71 161.64 157.62 159.82 0.1M
2022-06-14 161.41 162.03 156.08 157.58 0.1M
2022-06-13 163.95 166.12 160.52 161.23 0.1M
2022-06-10 169.05 169.05 166.88 167.11 0.0M
2022-06-09 169.62 172.40 169.28 170.54 0.0M
2022-06-08 173.56 174.35 169.51 170.83 0.1M
2022-06-07 171.56 174.94 171.16 174.52 0.1M
2022-06-06 171.68 175.11 171.68 173.21 0.1M
2022-06-03 168.34 171.58 168.34 171.53 0.1M
2022-06-02 165.72 170.80 164.88 170.17 0.1M
2022-06-01 163.44 165.92 162.68 164.67 0.1M
2022-05-31 163.45 164.40 161.53 163.44 0.1M
2022-05-27 162.75 165.35 162.75 165.01 0.1M
2022-05-26 161.25 163.29 160.68 161.81 0.0M
2022-05-25 159.03 161.99 159.03 159.60 0.0M
2022-05-24 160.03 161.26 156.68 160.38 0.0M
2022-05-23 161.19 162.46 159.12 159.90 0.1M
2022-05-20 159.32 160.14 156.85 160.13 0.1M
2022-05-19 159.19 161.02 157.83 158.06 0.1M
2022-05-18 165.40 165.89 160.17 161.08 0.1M
2022-05-17 166.24 168.51 165.12 166.23 0.1M
2022-05-16 161.10 164.53 159.03 163.67 0.1M
2022-05-13 160.48 162.67 158.52 161.40 0.1M
2022-05-12 163.04 164.95 156.04 159.74 0.1M
2022-05-11 164.98 166.42 161.48 162.65 0.1M
2022-05-10 167.74 168.89 161.61 164.87 0.1M
2022-05-09 164.66 168.51 164.66 166.93 0.1M
2022-05-06 165.96 167.60 164.00 165.95 0.1M
2022-05-05 170.01 170.22 164.79 166.23 0.1M
2022-05-04 167.71 172.83 167.71 172.15 0.1M
2022-05-03 168.99 169.23 166.14 167.92 0.1M
2022-05-02 171.52 173.73 165.13 168.08 0.1M
2022-04-29 173.59 176.68 171.54 172.30 0.1M
2022-04-28 172.65 176.14 171.37 174.81 0.0M
2022-04-27 172.03 174.34 170.46 171.51 0.1M
2022-04-26 174.63 176.98 171.91 172.47 0.1M
2022-04-25 172.82 176.72 171.19 176.23 0.1M
2022-04-22 175.86 175.86 172.44 172.70 0.0M
2022-04-21 179.00 179.45 176.00 176.15 0.0M
2022-04-20 174.25 177.12 174.25 176.32 0.1M
2022-04-19 171.06 174.86 170.49 173.55 0.1M
2022-04-18 170.07 172.42 169.10 170.66 0.1M
2022-04-14 172.34 174.10 170.84 171.45 0.1M
2022-04-13 169.49 172.75 168.40 171.93 0.1M
2022-04-12 172.40 175.26 168.61 168.81 0.1M
2022-04-11 172.95 174.44 170.95 171.16 0.1M
2022-04-08 174.49 177.95 172.76 172.82 0.1M
2022-04-07 174.40 175.65 171.63 174.68 0.1M
2022-04-06 173.20 177.55 172.68 173.66 0.1M
2022-04-05 175.35 178.99 172.69 174.81 0.1M
2022-04-04 180.52 183.55 175.26 175.72 0.1M
2022-04-01 180.13 182.61 177.43 180.29 0.1M
2022-03-31 181.81 186.77 181.57 184.28 0.1M
2022-03-30 185.91 187.03 172.58 182.14 0.1M
2022-03-29 187.28 192.39 187.28 190.40 0.1M
2022-03-28 181.67 186.85 181.67 186.46 0.1M
2022-03-25 180.66 183.45 178.59 182.48 0.1M
2022-03-24 181.63 183.42 178.59 180.75 0.1M
2022-03-23 183.64 185.00 181.23 181.99 0.1M
2022-03-22 186.73 188.08 182.77 183.31 0.0M
2022-03-21 182.71 186.17 182.00 185.80 0.1M
2022-03-18 182.91 183.57 179.98 182.81 0.2M
2022-03-17 179.10 183.31 179.10 182.40 0.1M
2022-03-16 178.91 181.09 177.31 180.75 0.1M
2022-03-15 176.67 179.01 175.05 178.43 0.1M
2022-03-14 172.24 176.01 172.24 175.39 0.1M
2022-03-11 170.04 174.40 170.00 172.33 0.1M
2022-03-10 169.65 170.44 165.52 170.39 0.1M
2022-03-09 172.87 174.84 171.70 172.43 0.0M
2022-03-08 170.47 176.40 168.18 169.31 0.1M
2022-03-07 178.63 179.42 170.09 170.86 0.1M
2022-03-04 178.58 179.56 177.44 177.82 0.1M
2022-03-03 182.39 184.40 178.85 180.22 0.1M
2022-03-02 181.21 184.70 180.97 182.50 0.0M
2022-03-01 181.51 184.09 178.93 179.56 0.1M
2022-02-28 178.90 181.74 178.90 181.25 0.1M
2022-02-25 181.09 182.50 179.11 180.73 0.0M
2022-02-24 173.85 180.23 172.92 179.63 0.0M
2022-02-23 176.44 177.60 174.71 176.10 0.1M
2022-02-22 179.72 181.72 174.38 174.86 0.1M
2022-02-18 179.63 180.85 177.70 179.24 0.1M
2022-02-17 180.99 183.50 178.46 180.41 0.0M
2022-02-16 183.15 183.36 180.38 182.69 0.0M
2022-02-15 180.01 184.02 180.01 183.11 0.0M
2022-02-14 179.35 181.80 178.03 179.60 0.1M
2022-02-11 180.47 181.04 176.27 178.79 0.1M
2022-02-10 180.20 183.85 178.67 179.05 0.1M
2022-02-09 178.58 184.22 178.17 183.67 0.1M
2022-02-08 177.73 178.90 176.65 177.97 0.1M
2022-02-07 180.36 180.68 178.27 178.92 0.1M
2022-02-04 183.03 183.87 179.55 180.80 0.1M
2022-02-03 186.67 186.98 183.61 183.93 0.0M
2022-02-02 189.66 190.18 186.71 187.18 0.1M
2022-02-01 188.81 191.40 187.28 190.52 0.0M
2022-01-31 186.50 190.83 186.50 190.09 0.1M
2022-01-28 183.83 188.74 181.43 188.73 0.0M
2022-01-27 188.67 189.39 182.03 184.65 0.0M
2022-01-26 192.77 195.88 186.48 188.43 0.1M
2022-01-25 190.42 192.64 185.11 192.15 0.1M
2022-01-24 187.54 193.68 187.04 192.54 0.1M
2022-01-21 188.66 195.00 185.72 188.58 0.1M
2022-01-20 191.88 195.93 187.82 188.03 0.0M
2022-01-19 193.95 194.66 191.20 192.50 0.0M
2022-01-18 193.00 195.32 190.39 193.06 0.1M
2022-01-14 193.19 195.46 193.03 194.87 0.1M
2022-01-13 192.99 196.64 192.99 194.77 0.0M
2022-01-12 196.78 196.78 192.97 192.97 0.1M
2022-01-11 195.82 196.77 192.36 195.73 0.1M
2022-01-10 194.35 195.72 190.35 194.82 0.1M
2022-01-07 200.11 200.11 194.16 195.51 0.1M
2022-01-06 198.88 201.25 196.41 199.15 0.1M
2022-01-05 206.00 207.49 193.95 196.02 0.2M
2022-01-04 211.00 214.66 210.73 211.47 0.0M
2022-01-03 210.35 211.87 209.43 211.41 0.1M