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
2023-12-29 186.10 186.23 181.57 182.91 0.1M
2023-12-28 184.41 186.15 184.41 185.42 0.1M
2023-12-27 183.52 185.48 183.03 184.02 0.1M
2023-12-26 183.61 184.88 182.14 183.76 0.0M
2023-12-22 181.54 183.53 180.33 182.14 0.0M
2023-12-21 179.59 182.34 178.61 181.85 0.1M
2023-12-20 181.34 184.48 178.27 178.69 0.1M
2023-12-19 181.93 183.28 179.22 182.58 0.1M
2023-12-18 182.04 184.46 180.16 180.32 0.1M
2023-12-15 184.21 185.82 181.77 182.22 0.2M
2023-12-14 186.51 187.22 182.32 184.09 0.1M
2023-12-13 181.56 184.70 179.94 184.20 0.1M
2023-12-12 179.42 181.98 178.00 181.49 0.0M
2023-12-11 177.98 179.42 176.10 179.03 0.1M
2023-12-08 178.87 180.76 176.90 178.46 0.1M
2023-12-07 177.16 178.56 175.50 178.56 0.1M
2023-12-06 178.36 179.65 176.26 176.28 0.1M
2023-12-05 176.66 179.10 174.85 178.24 0.1M
2023-12-04 171.24 177.32 169.95 177.13 0.1M
2023-12-01 172.97 174.00 170.40 171.57 0.1M
2023-11-30 170.26 172.72 168.78 172.60 0.1M
2023-11-29 173.14 174.60 169.95 170.26 0.1M
2023-11-28 173.72 174.82 172.11 172.43 0.1M
2023-11-27 171.37 173.99 169.71 173.22 0.0M
2023-11-24 171.66 172.40 171.35 171.57 0.0M
2023-11-22 169.84 171.55 169.61 171.34 0.1M
2023-11-21 169.35 170.13 167.95 168.76 0.1M
2023-11-20 171.97 172.32 170.18 170.57 0.0M
2023-11-17 173.23 173.57 170.51 170.83 0.1M
2023-11-16 174.42 175.41 171.55 171.97 0.1M
2023-11-15 175.10 178.00 172.98 174.62 0.1M
2023-11-14 170.64 174.85 168.36 174.75 0.1M
2023-11-13 163.83 167.36 163.83 166.28 0.0M
2023-11-10 165.89 167.37 164.70 165.78 0.1M
2023-11-09 169.43 169.55 165.08 165.82 0.1M
2023-11-08 169.44 169.66 167.06 169.59 0.0M
2023-11-07 168.40 170.93 168.40 170.11 0.0M
2023-11-06 168.85 169.66 166.54 169.13 0.1M
2023-11-03 168.87 172.98 168.87 169.35 0.1M
2023-11-02 164.70 167.58 164.14 167.44 0.0M
2023-11-01 163.59 164.50 161.11 163.45 0.0M
2023-10-31 162.17 165.03 161.90 164.43 0.1M
2023-10-30 162.29 163.47 159.85 163.03 0.0M
2023-10-27 159.47 160.93 156.76 160.34 0.1M
2023-10-26 162.41 164.39 160.27 160.87 0.1M
2023-10-25 162.77 164.56 162.13 162.74 0.0M
2023-10-24 164.45 164.50 161.03 163.99 0.1M
2023-10-23 162.97 165.31 162.37 163.07 0.1M
2023-10-20 163.40 166.09 162.14 163.35 0.1M
2023-10-19 167.98 168.64 162.20 162.40 0.1M
2023-10-18 155.49 168.83 155.49 166.91 0.1M
2023-10-17 161.31 165.16 161.31 163.68 0.1M
2023-10-16 162.12 163.96 161.21 162.35 0.1M
2023-10-13 162.65 163.37 159.76 160.47 0.1M
2023-10-12 164.38 164.38 161.40 163.77 0.1M
2023-10-11 162.48 163.99 161.45 163.79 0.1M
2023-10-10 158.90 163.24 154.50 162.65 0.1M
2023-10-09 156.82 160.09 156.82 158.94 0.0M
2023-10-06 157.62 161.24 157.62 157.70 0.1M
2023-10-05 158.58 159.38 156.73 159.09 0.1M
2023-10-04 160.47 163.04 157.29 158.31 0.1M
2023-10-03 163.39 163.39 159.98 159.99 0.1M
2023-10-02 162.75 163.56 160.64 163.56 0.1M
2023-09-29 166.52 166.52 162.23 163.01 0.1M
2023-09-28 163.32 167.50 163.32 165.01 0.1M
2023-09-27 162.35 163.61 161.89 162.91 0.1M
2023-09-26 163.56 164.26 160.86 161.04 0.1M
2023-09-25 164.75 165.58 163.56 164.59 0.1M
2023-09-22 167.22 167.56 164.94 164.94 0.0M
2023-09-21 169.00 169.26 166.23 166.53 0.1M
2023-09-20 172.40 173.27 169.59 169.77 0.0M
2023-09-19 172.14 172.77 171.45 171.65 0.0M
2023-09-18 172.51 173.62 171.18 172.00 0.0M
2023-09-15 174.65 175.00 170.64 172.37 0.2M
2023-09-14 175.02 177.87 174.82 175.00 0.1M
2023-09-13 172.52 173.82 171.36 173.39 0.1M
2023-09-12 170.50 172.92 166.67 172.85 0.1M
2023-09-11 172.82 172.82 168.84 170.88 0.1M
2023-09-08 172.78 173.97 172.61 172.63 0.1M
2023-09-07 176.06 176.06 171.70 173.89 0.1M
2023-09-06 175.66 176.01 174.62 175.41 0.0M
2023-09-05 177.87 177.87 174.22 175.49 0.1M
2023-09-01 176.69 179.66 176.69 179.49 0.0M
2023-08-31 174.61 176.88 174.61 176.13 0.1M
2023-08-30 174.65 176.10 173.38 175.20 0.1M
2023-08-29 174.65 176.89 173.86 175.09 0.1M
2023-08-28 174.02 177.43 173.51 174.87 0.1M
2023-08-25 173.59 174.42 172.36 173.91 0.1M
2023-08-24 172.24 174.88 172.24 173.56 0.1M
2023-08-23 169.00 172.89 168.03 172.79 0.1M
2023-08-22 169.38 169.58 168.52 169.10 0.1M
2023-08-21 172.56 173.17 168.78 169.92 0.1M
2023-08-18 171.30 173.86 171.03 172.86 0.1M
2023-08-17 169.88 172.11 169.02 172.02 0.1M
2023-08-16 170.26 170.53 168.36 170.13 0.1M
2023-08-15 170.61 170.97 168.80 170.66 0.0M
2023-08-14 169.09 171.90 167.65 171.84 0.1M
2023-08-11 166.15 169.74 166.15 169.68 0.1M
2023-08-10 167.84 169.78 165.60 166.86 0.1M
2023-08-09 165.88 168.53 164.61 167.90 0.0M
2023-08-08 165.77 166.31 163.83 166.09 0.0M
2023-08-07 165.41 167.63 164.94 167.60 0.1M
2023-08-04 165.71 167.41 164.50 165.31 0.1M
2023-08-03 165.45 165.98 162.37 165.92 0.1M
2023-08-02 161.85 166.80 161.85 166.15 0.1M
2023-08-01 162.09 163.97 159.23 163.35 0.1M
2023-07-31 157.22 162.61 157.22 162.30 0.1M
2023-07-28 156.63 156.85 155.06 156.85 0.1M
2023-07-27 156.88 157.00 153.76 155.23 0.1M
2023-07-26 153.28 157.47 153.28 156.47 0.1M
2023-07-25 152.93 154.60 152.46 154.00 0.1M
2023-07-24 154.19 155.28 152.84 153.66 0.1M
2023-07-21 157.02 157.04 154.33 154.64 0.1M
2023-07-20 154.17 156.87 153.03 156.06 0.0M
2023-07-19 152.27 153.71 151.60 153.44 0.1M
2023-07-18 154.78 155.51 151.55 153.01 0.1M
2023-07-17 157.01 158.01 154.08 154.26 0.1M
2023-07-14 155.25 158.17 153.70 156.56 0.0M
2023-07-13 156.15 156.27 153.60 155.93 0.1M
2023-07-12 155.55 155.75 154.36 155.49 0.1M
2023-07-11 152.50 154.01 151.47 153.68 0.1M
2023-07-10 151.70 154.09 150.90 151.70 0.1M
2023-07-07 150.99 152.96 150.91 151.61 0.1M
2023-07-06 151.73 153.37 150.50 151.23 0.1M
2023-07-05 154.66 155.62 152.38 152.58 0.1M
2023-07-03 153.88 157.07 153.88 155.29 0.0M
2023-06-30 158.23 158.24 154.91 155.01 0.1M
2023-06-29 155.00 158.91 155.00 156.48 0.1M
2023-06-28 164.93 166.68 152.84 155.38 0.2M
2023-06-27 166.99 168.33 166.67 167.06 0.1M
2023-06-26 165.77 168.13 163.54 166.21 0.1M
2023-06-23 168.25 169.19 163.65 165.73 0.2M
2023-06-22 170.05 171.10 168.32 170.17 0.1M
2023-06-21 172.40 172.92 169.86 169.87 0.1M
2023-06-20 174.24 175.68 173.00 173.00 0.1M
2023-06-16 177.22 178.25 173.08 173.68 0.2M
2023-06-15 176.56 177.02 175.00 176.40 0.1M
2023-06-14 180.52 180.52 175.64 176.30 0.1M
2023-06-13 180.71 182.80 179.59 179.91 0.1M
2023-06-12 180.88 183.08 180.80 181.22 0.0M
2023-06-09 180.27 180.65 179.09 180.32 0.0M
2023-06-08 179.78 182.60 178.21 180.71 0.1M
2023-06-07 178.41 182.47 178.41 180.72 0.1M
2023-06-06 171.24 178.63 171.04 177.06 0.1M
2023-06-05 173.49 173.80 169.70 170.81 0.1M
2023-06-02 170.74 177.24 169.95 176.39 0.1M
2023-06-01 170.19 170.19 167.95 168.84 0.0M
2023-05-31 170.32 172.21 169.09 171.11 0.0M
2023-05-30 170.26 170.97 169.88 170.12 0.0M
2023-05-26 170.54 171.86 169.64 170.77 0.0M
2023-05-25 169.55 171.02 168.29 170.00 0.0M
2023-05-24 171.09 171.19 168.70 170.37 0.1M
2023-05-23 169.28 171.36 169.28 170.52 0.1M
2023-05-22 167.60 170.23 167.50 170.05 0.1M
2023-05-19 168.06 168.06 165.60 168.01 0.0M
2023-05-18 165.67 167.67 164.92 167.19 0.0M
2023-05-17 162.83 166.55 162.00 166.02 0.0M
2023-05-16 161.81 164.38 161.74 163.68 0.0M
2023-05-15 163.85 164.80 162.56 164.38 0.0M
2023-05-12 163.66 164.70 161.99 163.27 0.0M
2023-05-11 160.73 163.33 160.73 163.33 0.1M
2023-05-10 163.16 163.16 160.79 161.77 0.0M
2023-05-09 160.45 162.74 159.68 161.27 0.1M
2023-05-08 163.58 163.60 160.15 160.29 0.0M
2023-05-05 162.47 164.62 161.08 162.90 0.0M
2023-05-04 160.21 162.68 159.02 161.18 0.0M
2023-05-03 161.74 164.86 161.40 161.84 0.1M
2023-05-02 164.02 164.02 158.40 161.31 0.1M
2023-05-01 163.15 165.70 163.15 164.64 0.0M
2023-04-28 163.80 165.24 162.81 163.68 0.1M
2023-04-27 161.90 163.97 160.89 163.87 0.1M
2023-04-26 162.24 162.64 160.52 161.77 0.1M
2023-04-25 167.12 167.12 163.28 163.84 0.0M
2023-04-24 170.47 171.32 168.12 168.36 0.0M
2023-04-21 170.29 171.05 168.24 170.76 0.1M
2023-04-20 168.10 169.84 166.67 169.68 0.0M
2023-04-19 166.06 168.33 164.79 168.16 0.1M
2023-04-18 168.02 168.81 166.37 166.96 0.0M
2023-04-17 167.32 168.75 165.94 167.49 0.0M
2023-04-14 168.35 169.93 166.58 167.48 0.0M
2023-04-13 168.34 168.85 166.91 168.85 0.1M
2023-04-12 169.33 171.05 167.56 168.34 0.0M
2023-04-11 170.60 170.60 167.81 168.50 0.1M
2023-04-10 167.62 169.96 167.42 169.83 0.1M
2023-04-06 168.28 169.86 166.19 168.18 0.0M
2023-04-05 168.09 169.00 166.75 167.76 0.1M
2023-04-04 172.56 172.92 169.12 169.65 0.1M
2023-04-03 176.42 176.42 170.94 172.33 0.1M
2023-03-31 174.83 178.53 174.32 176.23 0.1M
2023-03-30 173.22 174.77 172.10 173.53 0.1M
2023-03-29 182.13 185.90 167.87 173.02 0.2M
2023-03-28 190.58 193.53 190.58 193.14 0.1M
2023-03-27 191.08 192.68 189.90 191.82 0.1M
2023-03-24 188.15 191.14 187.60 190.41 0.1M
2023-03-23 188.75 191.40 187.54 188.73 0.1M
2023-03-22 193.02 193.78 188.95 189.29 0.1M
2023-03-21 193.29 194.44 190.92 192.69 0.1M
2023-03-20 191.32 193.59 191.11 191.26 0.1M
2023-03-17 191.40 192.01 187.75 189.68 0.2M
2023-03-16 186.88 193.64 186.88 192.94 0.1M
2023-03-15 188.03 189.85 185.77 188.95 0.1M
2023-03-14 192.34 193.65 189.07 190.66 0.1M
2023-03-13 187.59 191.30 187.59 189.00 0.1M
2023-03-10 192.50 192.50 188.39 190.28 0.1M
2023-03-09 195.00 196.77 192.79 193.41 0.1M
2023-03-08 193.36 195.05 191.87 194.00 0.0M
2023-03-07 195.35 197.65 193.00 193.47 0.1M
2023-03-06 199.11 199.11 193.10 194.86 0.1M
2023-03-03 197.85 201.20 196.57 199.82 0.0M
2023-03-02 194.61 198.60 193.54 197.32 0.1M
2023-03-01 195.69 199.45 194.29 195.44 0.1M
2023-02-28 196.48 198.99 195.83 196.13 0.1M
2023-02-27 198.91 199.88 195.52 196.41 0.1M
2023-02-24 195.33 196.86 193.66 196.47 0.1M
2023-02-23 201.22 202.38 197.37 197.50 0.1M
2023-02-22 199.62 201.96 197.23 200.29 0.1M
2023-02-21 199.10 200.39 197.10 197.87 0.1M
2023-02-17 201.35 202.87 199.28 201.01 0.1M
2023-02-16 198.17 202.58 196.99 200.07 0.1M
2023-02-15 197.26 200.68 196.55 200.68 0.1M
2023-02-14 200.32 201.17 198.10 198.86 0.1M
2023-02-13 197.94 201.81 196.36 201.81 0.1M
2023-02-10 194.55 198.76 194.45 197.78 0.0M
2023-02-09 204.25 204.25 195.51 195.51 0.1M
2023-02-08 203.19 204.07 199.37 200.96 0.1M
2023-02-07 199.32 202.81 197.46 202.68 0.1M
2023-02-06 204.75 204.75 200.54 201.07 0.1M
2023-02-03 203.16 205.59 201.55 204.88 0.1M
2023-02-02 199.88 205.41 199.40 205.41 0.1M
2023-02-01 197.04 202.72 196.45 200.55 0.1M
2023-01-31 196.49 199.58 196.49 198.44 0.1M
2023-01-30 195.51 198.94 194.91 195.41 0.1M
2023-01-27 197.44 198.33 195.10 196.47 0.0M
2023-01-26 197.10 198.49 195.10 197.05 0.1M
2023-01-25 194.41 196.71 193.03 196.56 0.0M
2023-01-24 189.40 195.93 189.40 195.47 0.1M
2023-01-23 192.48 194.84 191.44 191.64 0.1M
2023-01-20 188.38 191.90 187.16 191.89 0.1M
2023-01-19 188.46 190.40 186.98 187.60 0.1M
2023-01-18 196.20 197.72 190.82 191.09 0.1M
2023-01-17 197.85 200.94 196.43 196.60 0.1M
2023-01-13 197.61 200.72 195.90 198.79 0.1M
2023-01-12 198.43 199.27 196.52 198.64 0.1M
2023-01-11 199.91 201.25 198.54 198.54 0.1M
2023-01-10 199.66 202.30 198.40 198.93 0.1M
2023-01-09 202.42 204.25 200.01 201.14 0.1M
2023-01-06 202.25 203.60 199.52 200.80 0.1M
2023-01-05 199.72 202.44 194.10 200.00 0.1M
2023-01-04 193.28 199.07 186.41 198.62 0.2M
2023-01-03 194.83 195.15 184.29 189.94 0.1M