Universal

UVV
🏛️ ドイツ →
47.06
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
2024-12-30 52.00 52.00 51.90 51.90 0.0M
2024-12-27 52.40 52.50 52.40 52.50 0.0M
2024-12-23 52.10 52.60 51.85 51.85 0.0M
2024-12-20 52.40 52.70 52.30 52.70 0.0M
2024-12-19 51.95 52.80 51.95 52.80 0.0M
2024-12-18 53.70 54.00 53.70 54.00 0.0M
2024-12-17 54.50 54.50 53.20 53.20 0.0M
2024-12-16 53.80 53.95 53.80 53.95 0.0M
2024-12-13 53.45 53.45 53.45 53.45 0.0M
2024-12-11 54.05 54.20 53.95 53.95 0.0M
2024-12-10 53.55 54.60 53.55 54.25 0.0M
2024-12-09 53.40 53.75 53.40 53.70 0.0M
2024-12-06 53.45 53.45 53.45 53.45 0.0M
2024-12-05 53.45 53.55 53.45 53.55 0.0M
2024-12-04 53.35 53.35 53.35 53.35 0.0M
2024-12-03 54.25 54.25 53.35 53.35 0.0M
2024-12-02 54.10 54.15 54.10 54.10 0.0M
2024-11-29 54.05 54.05 54.00 54.00 0.0M
2024-11-28 53.75 53.75 53.75 53.75 0.0M
2024-11-27 54.05 54.05 53.80 53.80 0.0M
2024-11-26 55.30 55.30 53.95 53.95 0.0M
2024-11-25 54.95 56.00 54.75 55.75 0.0M
2024-11-22 53.60 55.00 53.60 55.00 0.0M
2024-11-21 52.15 53.35 52.15 53.35 0.0M
2024-11-20 51.95 52.15 51.55 51.55 0.0M
2024-11-19 51.90 51.90 51.90 51.90 0.0M
2024-11-18 51.40 52.05 51.40 52.05 0.0M
2024-11-15 50.30 51.40 50.30 51.40 0.0M
2024-11-14 50.80 50.85 50.80 50.85 0.0M
2024-11-13 50.05 50.50 49.84 50.40 0.0M
2024-11-12 50.50 50.50 47.02 50.00 0.0M
2024-11-11 49.72 50.45 49.72 50.45 0.0M
2024-11-08 48.46 48.46 48.40 48.40 0.0M
2024-11-07 50.05 50.05 48.54 48.54 0.0M
2024-11-06 49.04 50.40 48.96 50.05 0.0M
2024-11-05 47.60 47.62 47.56 47.56 0.0M
2024-11-04 47.24 47.24 46.64 46.90 0.0M
2024-11-01 47.00 47.02 47.00 47.02 0.0M
2024-10-31 47.00 47.50 47.00 47.50 0.0M
2024-10-30 46.62 46.62 46.62 46.62 0.0M
2024-10-29 46.32 46.32 46.12 46.12 0.0M
2024-10-28 46.76 46.76 46.36 46.72 0.0M
2024-10-25 46.54 46.56 46.30 46.48 0.0M
2024-10-24 46.48 46.68 46.48 46.68 0.0M
2024-10-23 47.20 47.20 46.90 46.90 0.0M
2024-10-22 46.54 46.64 46.54 46.64 0.0M
2024-10-21 46.56 46.56 46.24 46.24 0.0M
2024-10-18 46.78 46.78 46.44 46.44 0.0M
2024-10-17 46.88 47.04 46.88 46.90 0.0M
2024-10-16 45.86 45.86 45.86 45.86 0.0M
2024-10-15 46.04 46.04 46.04 46.04 0.0M
2024-10-14 46.22 46.22 46.22 46.22 0.0M
2024-10-11 46.46 46.46 46.24 46.32 0.0M
2024-10-10 47.26 47.40 47.14 47.14 0.0M
2024-10-09 47.06 47.44 47.06 47.44 0.0M
2024-10-08 47.36 47.46 47.36 47.46 0.0M
2024-10-07 47.30 47.90 47.30 47.54 0.0M
2024-10-04 46.96 47.74 46.96 47.74 0.0M
2024-10-03 47.28 47.28 47.04 47.04 0.0M
2024-10-02 47.70 47.88 47.40 47.40 0.0M
2024-10-01 47.78 47.78 47.66 47.66 0.0M
2024-09-30 47.76 47.82 47.60 47.82 0.0M
2024-09-27 48.12 48.12 47.68 47.68 0.0M
2024-09-26 46.48 47.66 46.48 47.62 0.0M
2024-09-25 46.88 46.88 46.88 46.88 0.0M
2024-09-24 47.26 47.32 47.10 47.32 0.0M
2024-09-23 46.74 47.22 46.74 47.22 0.0M
2024-09-20 47.04 47.04 47.04 47.04 0.0M
2024-09-19 47.36 47.38 47.36 47.38 0.0M
2024-09-18 46.58 46.58 46.58 46.58 0.0M
2024-09-17 46.40 47.14 46.40 47.14 0.0M
2024-09-16 46.92 47.42 46.92 47.16 0.0M
2024-09-13 46.06 46.06 46.06 46.06 0.0M
2024-09-12 46.60 46.60 45.94 45.98 0.0M
2024-09-11 46.38 47.00 45.74 45.74 0.0M
2024-09-10 46.80 46.80 46.22 46.22 0.0M
2024-09-09 47.54 47.54 47.54 47.54 0.0M
2024-09-06 48.30 48.30 47.64 47.64 0.0M
2024-09-05 48.10 48.22 48.10 48.22 0.0M
2024-09-04 48.44 48.58 47.96 47.96 0.0M
2024-09-03 49.00 49.10 48.58 48.58 0.0M
2024-09-02 49.08 49.30 49.08 49.30 0.0M
2024-08-30 49.58 49.66 48.98 48.98 0.0M
2024-08-29 49.02 49.22 49.02 49.22 0.0M
2024-08-28 48.80 48.80 48.80 48.80 0.0M
2024-08-26 48.20 48.20 48.20 48.20 0.0M
2024-08-23 47.64 47.68 47.62 47.68 0.0M
2024-08-21 47.38 47.38 47.14 47.14 0.0M
2024-08-19 48.26 48.26 48.08 48.26 0.0M
2024-08-15 47.44 47.90 47.16 47.90 0.0M
2024-08-14 47.18 47.18 47.18 47.18 0.0M
2024-08-13 47.00 47.00 46.94 46.94 0.0M
2024-08-12 47.94 47.94 47.94 47.94 0.0M
2024-08-09 46.98 46.98 46.98 46.98 0.0M
2024-08-08 45.42 45.56 45.42 45.56 0.0M
2024-08-07 45.78 45.90 45.76 45.90 0.0M
2024-08-05 46.76 46.76 45.26 45.26 0.0M
2024-08-02 47.86 48.02 47.80 48.02 0.0M
2024-08-01 49.48 49.98 47.86 47.86 0.0M
2024-07-31 49.20 49.50 49.20 49.50 0.0M
2024-07-30 49.22 49.42 49.20 49.42 0.0M
2024-07-29 50.05 50.20 49.00 49.06 0.0M
2024-07-26 49.34 50.10 49.28 50.10 0.0M
2024-07-25 48.60 49.42 48.60 49.42 0.0M
2024-07-24 47.60 48.12 47.60 48.12 0.0M
2024-07-23 47.24 47.80 47.24 47.80 0.0M
2024-07-22 46.78 46.78 46.52 46.52 0.0M
2024-07-19 46.74 46.74 46.74 46.74 0.0M
2024-07-18 46.86 47.68 46.66 46.66 0.0M
2024-07-17 44.96 44.96 44.92 44.92 0.0M
2024-07-15 45.00 45.22 45.00 45.22 0.0M
2024-07-12 44.74 44.80 44.74 44.80 0.0M
2024-07-11 43.36 44.44 43.36 44.44 0.0M
2024-07-10 43.26 43.50 43.26 43.50 0.0M
2024-07-09 43.00 43.16 43.00 43.16 0.0M
2024-07-08 43.64 43.64 43.32 43.32 0.0M
2024-07-05 44.30 44.30 44.14 44.14 0.0M
2024-07-04 44.28 44.32 44.28 44.32 0.0M
2024-07-03 44.84 44.84 44.02 44.02 0.0M
2024-07-02 44.40 44.72 44.22 44.72 0.0M
2024-07-01 44.98 44.98 44.30 44.30 0.0M
2024-06-28 44.60 44.78 44.60 44.78 0.0M
2024-06-26 44.72 44.72 44.52 44.52 0.0M
2024-06-25 44.50 44.50 44.50 44.50 0.0M
2024-06-24 44.56 44.56 44.56 44.56 0.0M
2024-06-21 45.08 45.10 44.92 44.92 0.0M
2024-06-20 44.04 44.60 44.04 44.60 0.0M
2024-06-19 43.50 43.50 43.50 43.50 0.0M
2024-06-18 43.64 43.76 43.46 43.72 0.0M
2024-06-17 43.50 43.70 43.36 43.70 0.0M
2024-06-14 42.64 42.70 42.48 42.70 0.0M
2024-06-13 43.32 43.50 43.32 43.50 0.0M
2024-06-12 43.68 43.98 43.68 43.78 0.0M
2024-06-11 43.86 43.86 43.52 43.56 0.0M
2024-06-07 43.30 44.00 43.28 44.00 0.0M
2024-06-06 43.56 43.56 43.56 43.56 0.0M
2024-06-05 43.42 43.54 43.28 43.54 0.0M
2024-06-04 43.48 43.58 43.18 43.38 0.0M
2024-06-03 44.38 44.38 43.28 43.28 0.0M
2024-05-31 43.74 43.84 43.56 43.60 0.0M
2024-05-30 43.18 43.70 43.16 43.70 0.0M
2024-05-29 43.60 43.60 43.60 43.60 0.0M
2024-05-28 42.48 43.24 42.48 43.18 0.0M
2024-05-27 42.50 42.54 42.26 42.54 0.0M
2024-05-24 43.10 44.18 42.50 42.50 0.0M
2024-05-23 49.34 49.34 42.76 43.04 0.0M
2024-05-20 49.66 49.66 49.66 49.66 0.0M
2024-05-17 49.64 50.60 49.64 49.66 0.0M
2024-05-16 49.24 49.38 49.22 49.22 0.0M
2024-05-15 49.96 49.96 49.96 49.96 0.0M
2024-05-14 49.90 50.00 49.90 49.98 0.0M
2024-05-13 50.10 50.10 50.10 50.10 0.0M
2024-05-10 50.10 50.40 50.10 50.40 0.0M
2024-05-09 49.72 49.72 49.72 49.72 0.0M
2024-05-07 49.56 49.68 49.56 49.68 0.0M
2024-05-06 49.70 49.80 49.50 49.50 0.0M
2024-05-02 48.74 49.46 48.74 49.46 0.0M
2024-04-30 47.90 47.90 47.90 47.90 0.0M
2024-04-29 47.54 47.54 47.36 47.36 0.0M
2024-04-26 47.94 47.94 47.76 47.76 0.0M
2024-04-25 47.98 47.98 47.98 47.98 0.0M
2024-04-23 47.38 48.72 47.38 48.52 0.0M
2024-04-22 48.32 48.36 48.32 48.36 0.0M
2024-04-19 47.42 47.44 47.30 47.30 0.0M
2024-04-18 46.24 47.64 46.24 47.64 0.0M
2024-04-16 46.60 46.80 46.54 46.80 0.0M
2024-04-15 45.82 46.62 45.82 46.62 0.0M
2024-04-12 45.74 45.90 45.74 45.90 0.0M
2024-04-11 45.34 45.74 45.34 45.74 0.0M
2024-04-10 45.82 45.82 45.00 45.00 0.0M
2024-04-09 46.50 46.50 46.50 46.50 0.0M
2024-04-08 44.28 46.00 44.28 46.00 0.0M
2024-04-05 44.80 44.90 44.32 44.32 0.0M
2024-04-04 46.36 46.42 46.36 46.42 0.0M
2024-04-03 47.12 47.12 46.40 46.40 0.0M
2024-04-02 47.58 47.58 47.22 47.36 0.0M
2024-03-28 47.50 48.30 47.50 48.30 0.0M
2024-03-27 47.45 47.45 47.45 47.45 0.0M
2024-03-26 46.30 46.30 46.30 46.30 0.0M
2024-03-25 46.85 47.20 46.60 46.60 0.0M
2024-03-22 47.10 47.10 47.05 47.05 0.0M
2024-03-21 47.60 47.60 47.60 47.60 0.0M
2024-03-20 47.00 47.00 46.80 46.80 0.0M
2024-03-19 46.65 46.90 46.65 46.90 0.0M
2024-03-18 46.85 47.00 46.65 46.65 0.0M
2024-03-15 46.05 46.30 45.70 45.70 0.0M
2024-03-14 46.55 46.55 46.50 46.50 0.0M
2024-03-13 46.55 46.55 46.55 46.55 0.0M
2024-03-12 45.90 45.90 45.90 45.90 0.0M
2024-03-11 46.30 46.30 46.30 46.30 0.0M
2024-03-08 45.85 46.25 45.85 46.15 0.0M
2024-03-07 45.65 45.85 45.50 45.75 0.0M
2024-03-06 44.80 44.80 44.80 44.80 0.0M
2024-03-05 44.30 44.30 44.30 44.30 0.0M
2024-03-04 44.45 44.45 44.10 44.10 0.0M
2024-03-01 44.45 44.50 44.20 44.50 0.0M
2024-02-29 44.00 44.05 43.95 44.05 0.0M
2024-02-28 44.50 44.50 44.00 44.00 0.0M
2024-02-27 45.25 45.25 44.95 44.95 0.0M
2024-02-26 45.45 45.45 45.30 45.30 0.0M
2024-02-23 45.50 45.55 45.50 45.55 0.0M
2024-02-22 45.90 46.00 44.85 45.00 0.0M
2024-02-21 45.70 46.05 45.70 45.70 0.0M
2024-02-20 46.40 46.40 46.40 46.40 0.0M
2024-02-19 46.20 46.20 46.20 46.20 0.0M
2024-02-16 47.35 47.35 46.20 46.20 0.0M
2024-02-15 46.95 47.20 46.50 47.20 0.0M
2024-02-14 47.00 47.00 47.00 47.00 0.0M
2024-02-13 48.75 48.75 47.75 47.85 0.0M
2024-02-12 48.30 48.55 48.30 48.55 0.0M
2024-02-09 49.65 49.65 49.65 49.65 0.0M
2024-02-08 49.10 49.10 48.50 48.50 0.0M
2024-02-07 54.00 54.00 53.60 53.60 0.0M
2024-02-06 54.10 54.10 54.10 54.10 0.0M
2024-02-05 54.70 54.70 54.40 54.40 0.0M
2024-02-02 55.00 55.00 54.60 54.60 0.0M
2024-02-01 53.80 53.80 53.70 53.70 0.0M
2024-01-30 53.50 53.50 53.50 53.50 0.0M
2024-01-26 54.00 54.00 54.00 54.00 0.0M
2024-01-23 54.60 54.70 54.60 54.70 0.0M
2024-01-22 53.80 53.80 53.80 53.80 0.0M
2024-01-19 53.70 53.70 53.20 53.20 0.0M
2024-01-18 53.90 53.90 53.50 53.50 0.0M
2024-01-17 53.90 53.90 53.90 53.90 0.0M
2024-01-16 54.50 54.50 54.50 54.50 0.0M
2024-01-15 55.10 55.10 54.70 54.70 0.0M
2024-01-12 55.50 55.50 54.60 54.90 0.0M
2024-01-11 55.40 55.40 55.40 55.40 0.0M
2024-01-10 55.90 55.90 55.70 55.70 0.0M
2024-01-09 56.00 56.00 56.00 56.00 0.0M
2024-01-08 57.30 57.30 56.50 56.70 0.0M
2024-01-05 58.90 58.90 57.50 57.50 0.0M
2024-01-04 59.70 60.50 59.60 59.70 0.0M
2024-01-03 61.30 61.30 61.30 61.30 0.0M
2024-01-02 61.20 61.20 61.10 61.20 0.0M