Unum Group (UNMA)

UNMA
🏛️ アメリカ →
24.07
最終更新: 2025-09-30
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
2024-12-31 24.06 24.15 23.41 23.62 0.4M
2024-12-30 24.17 24.23 24.01 24.06 0.0M
2024-12-27 24.36 24.39 24.07 24.08 0.0M
2024-12-26 24.55 24.55 24.25 24.35 0.0M
2024-12-24 24.72 24.76 24.44 24.54 0.0M
2024-12-23 24.67 24.80 24.66 24.68 0.0M
2024-12-20 24.54 24.87 24.51 24.79 0.0M
2024-12-19 24.70 24.71 24.57 24.66 0.0M
2024-12-18 24.99 25.03 24.72 24.72 0.1M
2024-12-17 24.90 25.02 24.81 24.93 0.0M
2024-12-16 25.00 25.01 24.85 24.95 0.0M
2024-12-13 25.05 25.05 24.93 24.96 0.1M
2024-12-12 25.10 25.11 24.96 24.96 0.0M
2024-12-11 25.01 25.08 25.00 25.02 0.0M
2024-12-10 24.95 25.10 24.95 25.06 0.0M
2024-12-09 24.96 25.11 24.96 25.10 0.0M
2024-12-06 25.09 25.09 25.01 25.04 0.0M
2024-12-05 25.00 25.11 25.00 25.05 0.0M
2024-12-04 24.89 25.08 24.89 25.02 0.0M
2024-12-03 25.05 25.08 25.01 25.02 0.0M
2024-12-02 25.22 25.22 25.01 25.05 0.0M
2024-11-29 24.76 25.33 24.76 25.29 0.1M
2024-11-27 25.00 25.10 25.00 25.10 0.0M
2024-11-26 25.02 25.07 25.00 25.02 0.0M
2024-11-25 25.16 25.18 25.04 25.06 0.0M
2024-11-22 25.09 25.09 25.05 25.05 0.0M
2024-11-21 24.93 25.15 24.93 25.09 0.0M
2024-11-20 24.90 25.00 24.88 24.98 0.0M
2024-11-19 25.01 25.16 24.96 25.00 0.0M
2024-11-18 25.09 25.18 25.05 25.16 0.0M
2024-11-15 25.11 25.11 24.92 25.07 0.0M
2024-11-14 25.04 25.06 24.84 25.04 0.0M
2024-11-13 25.05 25.10 25.02 25.04 0.0M
2024-11-12 25.00 25.11 24.97 25.01 0.0M
2024-11-11 25.25 25.29 25.06 25.06 0.0M
2024-11-08 25.25 25.30 25.21 25.28 0.0M
2024-11-07 24.97 25.20 24.97 25.20 0.0M
2024-11-06 25.00 25.05 24.96 25.01 0.0M
2024-11-05 25.02 25.22 25.01 25.12 0.0M
2024-11-04 25.06 25.15 25.06 25.15 0.0M
2024-11-01 24.88 25.01 24.88 24.94 0.0M
2024-10-31 25.10 25.11 24.78 24.80 0.0M
2024-10-30 25.00 25.14 25.00 25.01 0.0M
2024-10-29 25.04 25.07 24.86 24.97 0.0M
2024-10-28 25.05 25.18 25.02 25.04 0.0M
2024-10-25 25.14 25.17 25.04 25.08 0.0M
2024-10-24 25.06 25.12 25.02 25.12 0.0M
2024-10-23 25.21 25.21 25.01 25.06 0.0M
2024-10-22 25.17 25.25 25.10 25.22 0.0M
2024-10-21 25.26 25.26 25.17 25.17 0.0M
2024-10-18 25.29 25.42 25.29 25.37 0.0M
2024-10-17 25.45 25.46 25.18 25.34 0.0M
2024-10-16 25.30 25.46 25.30 25.44 0.0M
2024-10-15 25.36 25.41 25.21 25.29 0.0M
2024-10-14 25.20 25.32 25.20 25.20 0.0M
2024-10-11 25.13 25.21 25.08 25.17 0.0M
2024-10-10 25.01 25.24 25.01 25.20 0.0M
2024-10-09 25.34 25.38 25.07 25.08 0.0M
2024-10-08 25.15 25.32 25.15 25.27 0.0M
2024-10-07 25.18 25.29 25.15 25.25 0.0M
2024-10-04 25.23 25.41 25.23 25.33 0.0M
2024-10-03 25.35 25.44 25.26 25.36 0.0M
2024-10-02 25.42 25.42 25.25 25.35 0.0M
2024-10-01 25.31 25.40 25.30 25.38 0.0M
2024-09-30 25.38 25.47 25.13 25.25 0.0M
2024-09-27 25.74 25.80 25.50 25.50 0.0M
2024-09-26 25.85 25.94 25.71 25.83 0.0M
2024-09-25 25.95 26.02 25.85 25.90 0.0M
2024-09-24 26.00 26.05 25.73 25.92 0.0M
2024-09-23 25.77 25.99 25.77 25.99 0.0M
2024-09-20 25.68 25.93 25.68 25.90 0.0M
2024-09-19 25.61 25.78 25.57 25.72 0.0M
2024-09-18 25.77 25.93 25.50 25.66 0.0M
2024-09-17 25.89 26.00 25.69 25.76 0.0M
2024-09-16 25.76 25.83 25.65 25.83 0.0M
2024-09-13 25.59 25.74 25.45 25.74 0.0M
2024-09-12 25.38 25.53 25.37 25.53 0.0M
2024-09-11 25.25 25.37 25.25 25.36 0.0M
2024-09-10 25.39 25.40 25.30 25.40 0.0M
2024-09-09 25.07 25.39 25.07 25.39 0.0M
2024-09-06 25.08 25.08 25.01 25.07 0.0M
2024-09-05 25.02 25.08 25.02 25.08 0.0M
2024-09-04 24.87 25.02 24.87 25.00 0.0M
2024-09-03 24.95 24.96 24.85 24.87 0.0M
2024-08-30 25.00 25.08 24.84 24.88 0.0M
2024-08-29 25.54 25.54 25.34 25.36 0.0M
2024-08-28 25.52 25.53 25.34 25.34 0.0M
2024-08-27 25.38 25.46 25.33 25.33 0.0M
2024-08-26 25.35 25.50 25.35 25.41 0.0M
2024-08-23 25.22 25.49 25.22 25.46 0.0M
2024-08-22 25.30 25.36 25.19 25.24 0.0M
2024-08-21 25.24 25.37 25.22 25.31 0.0M
2024-08-20 25.29 25.35 25.17 25.17 0.0M
2024-08-19 25.27 25.40 25.27 25.29 0.0M
2024-08-16 25.35 25.35 25.12 25.33 0.0M
2024-08-15 25.28 25.35 25.19 25.28 0.0M
2024-08-14 25.35 25.35 25.29 25.29 0.0M
2024-08-13 25.13 25.19 25.13 25.18 0.0M
2024-08-12 25.41 25.41 25.08 25.08 0.0M
2024-08-09 25.37 25.44 25.18 25.37 0.0M
2024-08-08 25.21 25.44 25.21 25.44 0.0M
2024-08-07 25.09 25.29 25.00 25.21 0.0M
2024-08-06 24.95 25.09 24.70 25.05 0.0M
2024-08-05 24.81 25.04 24.60 25.01 0.0M
2024-08-02 24.98 25.13 24.94 25.05 0.0M
2024-08-01 24.78 24.98 24.78 24.98 0.0M
2024-07-31 24.83 24.97 24.76 24.76 0.1M
2024-07-30 24.98 24.98 24.75 24.82 0.0M
2024-07-29 24.88 25.02 24.85 24.91 0.0M
2024-07-26 24.80 25.07 24.80 24.93 0.0M
2024-07-25 24.91 25.05 24.75 24.75 0.0M
2024-07-24 25.06 25.26 24.70 24.73 0.0M
2024-07-23 25.14 25.14 25.03 25.03 0.0M
2024-07-22 25.27 25.36 25.10 25.19 0.0M
2024-07-19 25.22 25.28 25.22 25.25 0.0M
2024-07-18 25.43 25.43 25.25 25.29 0.0M
2024-07-17 25.58 25.59 25.37 25.46 0.0M
2024-07-16 25.60 25.66 25.58 25.61 0.0M
2024-07-15 25.64 25.88 25.57 25.58 0.0M
2024-07-12 25.83 25.89 25.64 25.70 0.0M
2024-07-11 25.76 25.81 25.67 25.78 0.0M
2024-07-10 25.57 25.74 25.53 25.74 0.0M
2024-07-09 25.67 25.85 25.62 25.63 0.0M
2024-07-08 25.73 25.76 25.69 25.72 0.0M
2024-07-05 25.80 25.83 25.73 25.74 0.0M
2024-07-03 25.80 25.94 25.68 25.84 0.0M
2024-07-02 25.59 25.82 25.59 25.71 0.0M
2024-07-01 25.64 25.67 25.40 25.60 0.0M
2024-06-28 25.62 25.93 25.51 25.78 0.2M
2024-06-27 25.50 25.78 25.50 25.62 0.0M
2024-06-26 25.27 25.72 25.27 25.56 0.0M
2024-06-25 25.30 25.38 25.20 25.30 0.0M
2024-06-24 25.09 25.40 25.09 25.31 0.0M
2024-06-21 25.00 25.20 25.00 25.12 0.0M
2024-06-20 25.10 25.18 24.88 25.09 0.0M
2024-06-18 24.83 25.27 24.79 25.21 0.0M
2024-06-17 24.89 24.96 24.74 24.90 0.0M
2024-06-14 24.97 24.97 24.80 24.93 0.0M
2024-06-13 24.97 24.98 24.87 24.91 0.0M
2024-06-12 24.90 25.00 24.81 24.84 0.0M
2024-06-11 24.87 24.99 24.74 24.90 0.0M
2024-06-10 24.95 25.00 24.69 24.99 0.0M
2024-06-07 24.72 25.08 24.68 24.93 0.0M
2024-06-06 24.90 25.11 24.73 24.73 0.0M
2024-06-05 24.94 25.20 24.79 25.01 0.0M
2024-06-04 24.70 25.24 24.70 24.94 0.0M
2024-06-03 24.84 24.94 24.66 24.94 0.0M
2024-05-31 24.57 24.88 24.57 24.68 0.0M
2024-05-30 24.90 25.07 24.82 24.93 0.0M
2024-05-29 24.94 25.04 24.77 24.77 0.0M
2024-05-28 24.93 25.00 24.92 24.95 0.0M
2024-05-24 24.76 24.96 24.76 24.86 0.0M
2024-05-23 25.05 25.05 24.86 24.96 0.0M
2024-05-22 25.04 25.09 25.01 25.02 0.0M
2024-05-21 25.16 25.16 25.05 25.10 0.0M
2024-05-20 25.08 25.11 25.00 25.11 0.0M
2024-05-17 25.00 25.10 25.00 25.01 0.0M
2024-05-16 25.01 25.09 25.01 25.05 0.0M
2024-05-15 25.03 25.10 24.99 25.10 0.0M
2024-05-14 24.98 25.04 24.98 24.98 0.0M
2024-05-13 24.97 25.08 24.90 24.97 0.0M
2024-05-10 24.79 25.00 24.79 24.98 0.0M
2024-05-09 24.86 24.94 24.72 24.93 0.0M
2024-05-08 24.88 25.03 24.78 24.86 0.0M
2024-05-07 25.00 25.09 24.88 24.94 0.0M
2024-05-06 24.96 25.08 24.96 25.01 0.0M
2024-05-03 24.99 25.05 24.94 25.00 0.0M
2024-05-02 24.70 25.08 24.70 24.93 0.0M
2024-05-01 24.73 24.95 24.58 24.84 0.0M
2024-04-30 24.85 25.01 24.64 24.85 0.0M
2024-04-29 24.40 25.17 24.38 24.92 0.1M
2024-04-26 24.29 24.73 24.23 24.27 0.0M
2024-04-25 24.52 24.52 24.16 24.26 0.0M
2024-04-24 24.71 24.71 24.53 24.60 0.0M
2024-04-23 24.53 24.76 24.53 24.76 0.0M
2024-04-22 24.25 24.52 24.25 24.44 0.0M
2024-04-19 24.30 24.48 24.17 24.48 0.0M
2024-04-18 24.41 24.51 24.36 24.39 0.0M
2024-04-17 24.35 24.50 24.32 24.49 0.0M
2024-04-16 24.11 24.44 24.04 24.27 0.0M
2024-04-15 24.33 24.42 24.06 24.23 0.0M
2024-04-12 24.29 24.43 24.29 24.40 0.0M
2024-04-11 24.51 24.53 24.20 24.37 0.0M
2024-04-10 24.87 24.87 24.47 24.53 0.0M
2024-04-09 25.00 25.00 24.89 24.89 0.0M
2024-04-08 24.89 24.96 24.88 24.92 0.0M
2024-04-05 25.03 25.03 24.88 24.95 0.0M
2024-04-04 25.03 25.22 24.95 25.02 0.0M
2024-04-03 24.93 25.01 24.93 24.95 0.0M
2024-04-02 25.07 25.07 24.90 24.95 0.0M
2024-04-01 25.00 25.24 24.93 25.17 0.0M
2024-03-28 25.10 25.14 25.03 25.09 0.0M
2024-03-27 25.05 25.12 25.00 25.12 0.0M
2024-03-26 25.10 25.10 25.01 25.03 0.0M
2024-03-25 25.10 25.10 25.03 25.03 0.0M
2024-03-22 25.16 25.16 25.05 25.07 0.0M
2024-03-21 25.05 25.15 25.04 25.06 0.0M
2024-03-20 25.28 25.28 25.11 25.12 0.0M
2024-03-19 25.03 25.19 25.00 25.17 0.0M
2024-03-18 24.90 25.03 24.87 25.02 0.0M
2024-03-15 24.95 24.95 24.82 24.93 0.0M
2024-03-14 24.94 24.97 24.91 24.93 0.0M
2024-03-13 24.96 25.01 24.86 25.01 0.0M
2024-03-12 24.98 24.98 24.81 24.89 0.0M
2024-03-11 24.96 24.98 24.75 24.90 0.0M
2024-03-08 24.92 24.93 24.86 24.90 0.0M
2024-03-07 24.79 24.97 24.72 24.75 0.0M
2024-03-06 24.80 24.83 24.65 24.74 0.0M
2024-03-05 24.69 24.75 24.67 24.75 0.0M
2024-03-04 24.63 24.77 24.56 24.64 0.0M
2024-03-01 24.65 24.75 24.53 24.61 0.0M
2024-02-29 24.70 24.73 24.58 24.65 0.0M
2024-02-28 25.11 25.16 24.95 25.01 0.0M
2024-02-27 25.27 25.27 25.04 25.08 0.0M
2024-02-26 25.25 25.25 25.14 25.21 0.0M
2024-02-23 25.11 25.26 25.07 25.21 0.0M
2024-02-22 25.20 25.20 25.03 25.07 0.0M
2024-02-21 25.19 25.22 25.09 25.09 0.0M
2024-02-20 25.09 25.22 25.09 25.17 0.0M
2024-02-16 25.05 25.13 25.05 25.06 0.0M
2024-02-15 25.13 25.13 24.98 25.02 0.0M
2024-02-14 25.20 25.23 24.91 25.09 0.0M
2024-02-13 25.18 25.19 25.00 25.10 0.0M
2024-02-12 25.25 25.30 25.09 25.29 0.0M
2024-02-09 25.18 25.18 25.11 25.17 0.0M
2024-02-08 25.15 25.18 25.06 25.12 0.0M
2024-02-07 25.10 25.33 25.10 25.31 0.0M
2024-02-06 25.16 25.31 25.02 25.12 0.0M
2024-02-05 25.20 25.29 25.20 25.23 0.0M
2024-02-02 25.19 25.33 25.19 25.22 0.0M
2024-02-01 25.25 25.25 25.06 25.20 0.0M
2024-01-31 25.25 25.25 25.10 25.16 0.1M
2024-01-30 25.18 25.25 25.16 25.25 0.0M
2024-01-29 25.18 25.45 25.03 25.16 0.1M
2024-01-26 25.08 25.10 25.01 25.09 0.0M
2024-01-25 25.02 25.18 25.02 25.10 0.0M
2024-01-24 25.11 25.11 25.01 25.02 0.0M
2024-01-23 25.11 25.11 25.04 25.06 0.0M
2024-01-22 25.03 25.10 25.02 25.09 0.0M
2024-01-19 24.92 25.04 24.77 25.03 0.0M
2024-01-18 24.93 25.05 24.83 24.83 0.0M
2024-01-17 24.89 24.94 24.83 24.87 0.0M
2024-01-16 24.92 25.01 24.85 24.89 0.0M
2024-01-12 25.10 25.10 24.95 24.95 0.0M
2024-01-11 24.82 25.05 24.82 24.97 0.0M
2024-01-10 25.00 25.10 24.87 24.91 0.0M
2024-01-09 25.04 25.05 25.00 25.00 0.0M
2024-01-08 25.03 25.04 24.96 25.00 0.0M
2024-01-05 25.02 25.10 25.00 25.03 0.0M
2024-01-04 25.09 25.09 24.98 25.02 0.0M
2024-01-03 24.98 25.10 24.91 25.06 0.0M
2024-01-02 25.11 25.16 24.95 25.07 0.0M