ユニティル (UTL)

UTL
🏛️ アメリカ →
47.40
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
2025-09-29 46.78 47.59 46.51 47.40 0.1M
2025-09-26 46.16 47.00 45.74 46.97 0.1M
2025-09-25 46.07 46.54 45.79 46.08 0.1M
2025-09-24 46.12 46.24 45.70 45.91 0.1M
2025-09-23 45.60 46.27 45.33 46.22 0.1M
2025-09-22 45.21 45.90 45.17 45.60 0.1M
2025-09-19 45.99 45.99 45.29 45.31 0.5M
2025-09-18 45.29 45.99 45.19 45.81 0.1M
2025-09-17 45.48 46.14 45.38 45.42 0.1M
2025-09-16 46.12 46.77 45.19 45.24 0.1M
2025-09-15 46.24 46.64 46.05 46.31 0.1M
2025-09-12 46.27 46.58 46.16 46.24 0.1M
2025-09-11 45.12 46.59 45.12 46.48 0.1M
2025-09-10 44.93 45.46 44.93 45.35 0.1M
2025-09-09 44.61 45.32 44.61 44.99 0.1M
2025-09-08 46.00 46.00 44.61 44.83 0.1M
2025-09-05 45.93 46.28 45.64 46.24 0.1M
2025-09-04 45.63 46.00 45.11 45.81 0.1M
2025-09-03 45.68 45.84 45.34 45.60 0.1M
2025-09-02 46.71 47.06 45.72 46.02 0.1M
2025-08-29 46.69 47.21 46.54 46.96 0.1M
2025-08-28 47.62 47.63 46.64 46.75 0.1M
2025-08-27 46.63 47.89 46.63 47.56 0.1M
2025-08-26 46.79 47.27 46.31 46.59 0.1M
2025-08-25 47.70 47.71 46.73 46.82 0.1M
2025-08-22 47.08 48.05 47.01 47.87 0.2M
2025-08-21 46.95 47.31 46.65 46.69 0.1M
2025-08-20 47.82 47.98 47.21 47.25 0.1M
2025-08-19 47.06 47.79 46.99 47.63 0.2M
2025-08-18 47.91 48.69 46.67 46.95 0.2M
2025-08-15 47.65 48.78 47.41 48.15 0.6M
2025-08-14 49.91 49.91 48.95 49.12 0.1M
2025-08-13 50.68 50.81 50.04 50.36 0.1M
2025-08-12 49.78 50.96 49.49 50.83 0.1M
2025-08-11 49.81 50.24 49.46 49.56 0.1M
2025-08-08 49.23 49.92 48.74 49.69 0.1M
2025-08-07 49.92 50.00 48.72 49.16 0.1M
2025-08-06 49.29 50.32 48.86 49.63 0.1M
2025-08-05 52.13 52.38 48.93 49.00 0.1M
2025-08-04 51.76 52.38 51.76 52.13 0.1M
2025-08-01 51.93 52.04 51.40 51.81 0.1M
2025-07-31 52.12 52.20 51.06 51.58 0.1M
2025-07-30 50.83 52.37 50.83 52.06 0.1M
2025-07-29 50.71 50.95 50.34 50.76 0.1M
2025-07-28 51.76 51.90 50.67 50.68 0.1M
2025-07-25 51.77 51.94 51.45 51.91 0.0M
2025-07-24 51.90 51.99 51.54 51.60 0.0M
2025-07-23 52.57 52.87 51.83 52.25 0.1M
2025-07-22 52.27 53.37 52.05 52.34 0.1M
2025-07-21 51.53 52.34 51.46 52.16 0.1M
2025-07-18 51.10 51.38 50.81 51.29 0.1M
2025-07-17 50.97 51.70 50.85 51.06 0.1M
2025-07-16 51.05 51.89 50.88 51.13 0.1M
2025-07-15 51.72 52.05 51.06 51.11 0.1M
2025-07-14 51.36 51.95 51.04 51.95 0.1M
2025-07-11 51.70 51.89 51.13 51.28 0.0M
2025-07-10 51.95 52.25 51.43 51.84 0.1M
2025-07-09 51.71 52.16 51.52 52.01 0.0M
2025-07-08 51.64 52.19 51.13 51.66 0.1M
2025-07-07 52.11 52.36 51.42 51.77 0.1M
2025-07-03 52.11 52.65 51.95 52.52 0.0M
2025-07-02 52.57 52.76 51.98 52.15 0.1M
2025-07-01 52.00 53.29 51.66 52.76 0.1M
2025-06-30 52.01 52.42 51.17 52.15 0.1M
2025-06-27 51.98 52.64 51.53 52.40 0.2M
2025-06-26 51.57 52.02 51.10 51.93 0.1M
2025-06-25 52.33 52.34 51.36 51.68 0.0M
2025-06-24 53.09 53.23 52.37 52.65 0.0M
2025-06-23 52.11 53.32 51.67 53.30 0.1M
2025-06-20 52.03 52.51 51.35 51.84 0.2M
2025-06-18 51.57 52.17 51.51 51.96 0.1M
2025-06-17 51.79 52.55 51.10 51.78 0.1M
2025-06-16 52.59 52.99 51.45 52.15 0.1M
2025-06-13 53.10 53.23 52.11 52.22 0.1M
2025-06-12 53.04 53.58 52.64 53.29 0.1M
2025-06-11 53.78 53.84 53.10 53.23 0.0M
2025-06-10 53.43 53.91 53.22 53.59 0.1M
2025-06-09 52.98 53.36 52.72 53.05 0.0M
2025-06-06 53.70 54.04 52.52 52.95 0.0M
2025-06-05 52.91 53.79 52.54 53.27 0.1M
2025-06-04 54.26 54.55 52.61 52.91 0.1M
2025-06-03 54.67 55.12 53.97 54.54 0.1M
2025-06-02 55.00 55.11 54.24 54.70 0.1M
2025-05-30 54.15 55.05 54.08 54.83 0.1M
2025-05-29 53.58 54.31 53.35 54.22 0.1M
2025-05-28 54.05 54.39 53.44 53.74 0.1M
2025-05-27 54.13 55.05 53.80 54.41 0.0M
2025-05-23 53.20 53.96 53.00 53.93 0.1M
2025-05-22 53.62 53.95 52.80 53.24 0.1M
2025-05-21 54.75 54.75 53.82 54.12 0.0M
2025-05-20 54.92 55.34 54.77 55.16 0.1M
2025-05-19 53.90 55.27 53.90 55.06 0.0M
2025-05-16 54.16 54.69 53.87 54.38 0.1M
2025-05-15 52.16 54.15 51.91 54.04 0.1M
2025-05-14 53.76 53.76 52.47 52.59 0.1M
2025-05-13 54.95 55.96 54.03 54.05 0.1M
2025-05-12 57.07 57.18 54.28 54.88 0.1M
2025-05-09 57.37 57.39 56.34 56.75 0.1M
2025-05-08 57.81 58.02 57.08 57.48 0.0M
2025-05-07 59.99 59.99 57.24 57.73 0.1M
2025-05-06 59.34 59.89 59.20 59.77 0.1M
2025-05-05 59.20 59.44 57.97 59.26 0.0M
2025-05-02 58.98 59.04 58.10 59.02 0.0M
2025-05-01 58.73 59.19 57.77 59.00 0.1M
2025-04-30 59.29 59.29 57.25 58.66 0.1M
2025-04-29 58.20 59.32 57.16 58.96 0.1M
2025-04-28 58.00 59.00 56.83 58.70 0.1M
2025-04-25 58.02 58.51 57.26 58.32 0.1M
2025-04-24 58.90 59.06 58.11 58.39 0.0M
2025-04-23 59.17 59.24 57.32 58.69 0.1M
2025-04-22 58.93 59.70 58.14 59.27 0.1M
2025-04-21 58.33 58.65 58.02 58.53 0.0M
2025-04-17 57.83 59.06 57.83 58.72 0.0M
2025-04-16 58.19 58.30 57.74 57.89 0.0M
2025-04-15 58.22 58.74 56.45 57.93 0.0M
2025-04-14 57.12 58.13 56.80 57.95 0.1M
2025-04-11 56.07 57.09 55.21 56.70 0.0M
2025-04-10 55.62 56.99 55.35 56.19 0.1M
2025-04-09 55.10 57.50 54.00 55.97 0.1M
2025-04-08 56.10 56.92 54.79 55.69 0.1M
2025-04-07 55.69 56.09 54.51 55.17 0.1M
2025-04-04 57.70 58.62 55.65 57.01 0.1M
2025-04-03 57.98 58.90 57.45 58.39 0.1M
2025-04-02 58.30 58.90 57.68 58.23 0.1M
2025-04-01 57.98 58.90 57.38 58.57 0.1M
2025-03-31 57.69 58.15 57.44 57.69 0.1M
2025-03-28 56.85 58.30 56.85 57.87 0.1M
2025-03-27 55.90 56.69 55.90 56.51 0.0M
2025-03-26 55.43 56.11 55.43 56.03 0.0M
2025-03-25 55.80 55.80 54.64 55.15 0.1M
2025-03-24 55.61 56.40 55.40 55.59 0.0M
2025-03-21 56.26 57.49 54.82 55.23 0.2M
2025-03-20 56.28 56.90 56.26 56.27 0.1M
2025-03-19 56.07 56.81 56.04 56.66 0.1M
2025-03-18 56.10 56.64 55.69 56.15 0.1M
2025-03-17 55.95 57.15 55.95 56.40 0.0M
2025-03-14 55.36 56.36 55.36 56.27 0.1M
2025-03-13 54.69 55.66 54.69 55.19 0.1M
2025-03-12 55.35 55.51 54.47 54.50 0.1M
2025-03-11 56.01 56.34 55.40 55.51 0.1M
2025-03-10 55.68 56.76 55.67 55.93 0.1M
2025-03-07 54.60 55.95 54.59 55.61 0.1M
2025-03-06 54.87 54.87 54.04 54.59 0.1M
2025-03-05 55.52 55.97 54.99 55.18 0.0M
2025-03-04 56.76 57.59 55.73 55.75 0.0M
2025-03-03 56.18 56.94 56.18 56.93 0.1M
2025-02-28 55.40 56.36 55.20 56.10 0.1M
2025-02-27 56.24 56.24 53.56 55.15 0.1M
2025-02-26 57.08 57.51 56.58 57.01 0.0M
2025-02-25 56.93 57.82 56.93 57.27 0.1M
2025-02-24 56.53 57.53 56.38 56.57 0.1M
2025-02-21 57.14 57.14 56.11 56.20 0.1M
2025-02-20 56.15 57.09 56.15 56.70 0.1M
2025-02-19 56.61 57.24 56.31 56.43 0.1M
2025-02-18 56.54 56.86 56.15 56.79 0.1M
2025-02-14 56.87 57.36 55.54 56.65 0.1M
2025-02-13 55.98 56.72 55.25 56.36 0.1M
2025-02-12 55.39 56.83 55.13 56.39 0.1M
2025-02-11 56.13 57.44 55.13 56.17 0.0M
2025-02-10 54.45 55.05 54.34 54.80 0.0M
2025-02-07 54.88 55.01 54.23 54.59 0.1M
2025-02-06 55.25 55.25 54.64 55.15 0.0M
2025-02-05 54.13 55.48 54.13 55.19 0.1M
2025-02-04 54.00 54.30 53.56 54.03 0.0M
2025-02-03 53.30 54.33 53.25 54.16 0.0M
2025-01-31 53.32 53.72 52.95 53.57 0.1M
2025-01-30 52.54 54.52 52.44 53.63 0.1M
2025-01-29 52.48 52.80 51.94 52.01 0.0M
2025-01-28 52.96 53.20 52.56 52.65 0.0M
2025-01-27 52.84 53.66 51.99 53.20 0.1M
2025-01-24 51.95 52.53 51.68 52.30 0.1M
2025-01-23 53.00 53.34 51.80 52.34 0.1M
2025-01-22 54.74 54.89 52.91 53.05 0.1M
2025-01-21 55.35 55.91 54.51 55.08 0.0M
2025-01-17 55.01 55.58 54.24 54.84 0.1M
2025-01-16 53.85 54.77 53.85 54.77 0.0M
2025-01-15 54.30 54.30 53.39 53.74 0.0M
2025-01-14 52.53 53.60 52.15 53.47 0.0M
2025-01-13 51.95 52.60 51.30 52.34 0.1M
2025-01-10 52.30 52.37 51.78 52.21 0.1M
2025-01-08 52.00 52.76 51.57 52.58 0.0M
2025-01-07 52.27 52.59 51.88 52.48 0.1M
2025-01-06 53.82 54.24 52.17 52.32 0.1M
2025-01-03 54.16 54.16 53.00 53.97 0.1M
2025-01-02 54.47 54.67 53.33 53.69 0.0M