Up Fintech Holding Ltd (TIGR)

TIGR
🏛️ アメリカ →
10.87
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
2021-12-31 4.83 5.07 4.76 4.91 3.0M
2021-12-30 4.61 5.15 4.58 4.94 8.1M
2021-12-29 4.78 4.78 4.50 4.50 3.5M
2021-12-28 4.94 4.98 4.71 4.79 2.5M
2021-12-27 4.96 5.27 4.86 4.91 4.4M
2021-12-23 4.81 4.96 4.66 4.90 2.9M
2021-12-22 4.94 5.09 4.76 4.80 2.6M
2021-12-21 4.88 5.04 4.85 4.97 4.0M
2021-12-20 4.70 4.95 4.65 4.82 3.9M
2021-12-17 4.16 5.08 4.16 4.95 15.1M
2021-12-16 5.35 5.35 4.83 4.87 5.7M
2021-12-15 5.31 5.36 5.04 5.31 3.0M
2021-12-14 5.31 5.58 5.30 5.37 2.8M
2021-12-13 5.72 5.74 5.38 5.43 2.2M
2021-12-10 5.93 6.04 5.71 5.77 2.8M
2021-12-09 6.02 6.28 5.82 5.83 2.6M
2021-12-08 5.90 6.32 5.72 6.11 4.6M
2021-12-07 6.02 6.13 5.80 6.03 5.7M
2021-12-06 5.38 5.88 5.26 5.87 6.9M
2021-12-03 4.90 5.64 4.63 5.57 14.1M
2021-12-02 5.44 5.58 5.08 5.28 7.2M
2021-12-01 5.98 6.06 5.35 5.48 6.9M
2021-11-30 6.12 6.18 5.56 6.04 14.3M
2021-11-29 6.02 6.12 5.81 6.07 6.0M
2021-11-26 6.10 6.25 5.84 5.91 4.9M
2021-11-24 6.36 6.45 6.08 6.40 4.4M
2021-11-23 6.25 6.46 5.97 6.38 6.7M
2021-11-22 6.59 6.67 6.03 6.25 7.5M
2021-11-19 6.65 6.79 6.50 6.52 3.4M
2021-11-18 6.81 6.89 6.51 6.58 4.3M
2021-11-17 7.26 7.30 6.80 6.86 5.6M
2021-11-16 7.47 7.63 7.10 7.28 5.2M
2021-11-15 7.36 7.77 7.12 7.34 5.5M
2021-11-12 7.06 7.38 6.97 7.34 4.5M
2021-11-11 6.73 7.24 6.68 7.12 7.9M
2021-11-10 6.73 6.92 6.55 6.61 5.1M
2021-11-09 6.91 6.91 6.66 6.80 4.0M
2021-11-08 6.75 7.07 6.66 6.91 5.3M
2021-11-05 6.99 7.16 6.78 6.81 4.6M
2021-11-04 7.10 7.25 6.82 6.90 5.4M
2021-11-03 7.26 7.46 6.94 7.06 7.0M
2021-11-02 7.00 7.22 6.75 6.94 6.4M
2021-11-01 6.68 7.32 6.55 7.28 10.1M
2021-10-29 7.20 7.35 6.46 6.47 20.2M
2021-10-27 8.57 9.31 8.44 8.85 10.9M
2021-10-26 10.50 10.80 8.52 8.67 27.3M
2021-10-25 8.68 8.99 8.38 8.86 5.6M
2021-10-22 8.86 9.19 8.54 8.66 8.5M
2021-10-21 8.20 9.50 8.18 8.89 19.9M
2021-10-20 8.75 8.90 8.22 8.28 8.9M
2021-10-19 8.00 8.54 7.98 8.42 13.4M
2021-10-18 7.36 8.08 7.27 7.77 15.5M
2021-10-15 8.06 8.53 7.68 7.91 23.4M
2021-10-14 8.93 9.06 7.88 8.18 43.1M
2021-10-13 10.31 10.43 9.92 10.38 5.2M
2021-10-12 10.65 10.73 10.05 10.15 5.0M
2021-10-11 11.12 11.44 10.66 10.67 4.7M
2021-10-08 10.79 11.15 10.60 10.70 4.1M
2021-10-07 10.62 11.30 10.55 10.69 11.7M
2021-10-06 9.69 10.07 9.65 10.01 4.3M
2021-10-05 9.83 10.35 9.83 9.99 4.8M
2021-10-04 10.13 10.20 9.63 9.83 7.6M
2021-10-01 10.65 10.78 10.15 10.42 5.0M
2021-09-30 10.41 10.82 10.36 10.59 6.0M
2021-09-29 10.71 10.86 10.23 10.35 6.7M
2021-09-28 11.31 11.42 10.50 10.63 10.5M
2021-09-27 11.31 11.58 10.82 11.53 7.0M
2021-09-24 12.05 12.09 11.37 11.49 9.0M
2021-09-23 12.60 12.67 11.97 12.40 3.5M
2021-09-22 12.05 12.90 12.04 12.42 6.4M
2021-09-21 11.97 12.15 11.74 11.86 4.4M
2021-09-20 12.20 12.49 11.42 11.79 9.6M
2021-09-17 13.27 13.28 12.66 12.90 6.0M
2021-09-16 13.29 13.55 12.90 12.93 4.8M
2021-09-15 13.34 13.73 12.90 13.61 4.9M
2021-09-14 13.91 14.20 13.40 13.41 4.5M
2021-09-13 14.83 14.88 13.56 13.79 8.6M
2021-09-10 14.08 15.80 14.03 14.53 28.5M
2021-09-09 13.04 13.58 12.74 13.38 5.9M
2021-09-08 13.99 14.04 12.90 13.26 8.9M
2021-09-07 14.27 14.83 13.88 14.00 8.8M
2021-09-03 14.39 14.74 13.60 13.75 8.3M
2021-09-02 14.93 15.12 14.06 14.30 7.1M
2021-09-01 13.77 15.12 13.66 14.63 10.1M
2021-08-31 13.25 13.91 13.11 13.78 7.5M
2021-08-30 12.80 13.71 11.96 13.41 12.5M
2021-08-27 13.52 13.67 12.75 12.91 10.0M
2021-08-26 13.63 14.34 13.49 13.68 4.7M
2021-08-25 14.14 14.34 13.69 13.92 7.8M
2021-08-24 14.07 15.00 13.97 14.62 12.4M
2021-08-23 13.62 13.66 12.70 13.30 10.9M
2021-08-20 13.51 14.44 13.20 13.27 11.4M
2021-08-19 14.40 14.98 12.56 12.92 15.9M
2021-08-18 14.75 15.90 13.82 14.83 9.7M
2021-08-17 14.08 14.98 13.86 14.09 9.9M
2021-08-16 15.79 15.87 14.51 14.75 8.2M
2021-08-13 16.81 17.67 16.02 16.07 5.6M
2021-08-12 16.89 17.37 16.32 16.90 3.7M
2021-08-11 17.80 17.82 16.72 17.09 4.2M
2021-08-10 18.60 19.08 17.27 17.71 5.6M
2021-08-09 17.67 18.83 16.90 18.32 6.8M
2021-08-06 17.09 17.26 16.61 17.24 4.0M
2021-08-05 16.93 17.48 16.51 16.75 3.9M
2021-08-04 17.29 18.44 16.72 16.85 9.3M
2021-08-03 17.21 17.40 16.22 16.75 4.7M
2021-08-02 16.32 17.81 16.19 17.40 7.6M
2021-07-30 15.60 16.86 15.53 15.95 6.5M
2021-07-29 17.89 17.93 15.92 16.16 8.9M
2021-07-28 15.98 17.54 15.66 17.06 12.2M
2021-07-27 16.45 16.66 13.66 14.53 15.1M
2021-07-26 15.70 17.75 15.45 16.68 11.5M
2021-07-23 17.24 17.80 16.10 16.88 10.8M
2021-07-22 19.68 19.80 17.66 18.07 8.8M
2021-07-21 18.00 20.31 17.90 19.67 9.3M
2021-07-20 18.04 18.17 16.60 18.00 7.1M
2021-07-19 17.45 17.95 17.05 17.77 5.9M
2021-07-16 18.79 18.81 17.64 17.92 5.8M
2021-07-15 18.23 19.61 18.23 18.57 7.1M
2021-07-14 19.30 19.86 17.59 18.17 7.6M
2021-07-13 19.79 20.45 19.51 19.72 5.0M
2021-07-12 20.51 21.06 19.42 19.89 4.9M
2021-07-09 21.05 21.24 19.56 20.51 7.6M
2021-07-08 19.32 20.65 18.86 20.22 9.4M
2021-07-07 22.66 22.70 20.50 20.79 9.1M
2021-07-06 22.92 23.08 21.32 21.89 18.8M
2021-07-02 26.79 27.15 25.20 25.57 4.6M
2021-07-01 28.74 29.45 26.00 26.17 9.1M
2021-06-30 29.09 29.58 28.28 28.98 4.2M
2021-06-29 28.01 29.70 27.59 29.28 7.2M
2021-06-28 27.45 28.45 27.11 28.32 7.0M
2021-06-25 27.68 28.71 26.07 27.08 9.1M
2021-06-24 26.83 27.30 25.40 26.86 7.7M
2021-06-23 24.23 26.84 24.23 26.62 10.5M
2021-06-22 23.01 24.47 22.75 24.08 6.0M
2021-06-21 25.14 25.36 22.26 23.01 10.2M
2021-06-18 25.55 26.25 24.43 25.04 7.1M
2021-06-17 24.38 26.14 24.36 24.95 10.6M
2021-06-16 23.99 25.12 22.65 24.51 11.9M
2021-06-15 27.88 29.93 23.10 23.90 18.4M
2021-06-14 29.14 29.46 27.12 28.55 9.3M
2021-06-11 26.00 28.75 25.62 28.56 12.8M
2021-06-10 28.17 28.25 25.33 25.72 10.2M
2021-06-09 25.90 28.90 25.53 26.92 20.3M
2021-06-08 24.75 26.45 24.49 25.09 11.0M
2021-06-07 26.87 27.72 25.68 26.79 8.5M
2021-06-04 26.00 28.38 25.06 26.70 15.7M
2021-06-03 22.32 26.20 22.20 24.86 11.4M
2021-06-02 23.59 24.20 22.03 23.06 8.4M
2021-06-01 23.84 24.70 23.08 24.21 8.4M
2021-05-28 21.93 23.95 21.90 22.79 10.1M
2021-05-27 22.13 22.92 21.24 22.20 16.5M
2021-05-26 20.44 22.44 19.12 22.21 14.9M
2021-05-25 18.75 21.00 18.69 19.70 30.9M
2021-05-24 17.34 17.73 16.58 17.14 4.6M
2021-05-21 17.79 17.83 16.92 17.39 3.4M
2021-05-20 17.86 18.15 17.42 17.73 3.4M
2021-05-19 16.94 17.98 16.69 17.60 5.3M
2021-05-18 17.44 18.18 16.87 17.42 4.7M
2021-05-17 16.66 17.30 16.18 17.08 4.5M
2021-05-14 15.25 17.05 15.25 16.79 6.9M
2021-05-13 15.51 15.97 14.21 14.66 6.1M
2021-05-12 16.25 16.72 14.93 15.06 8.1M
2021-05-11 14.68 16.34 14.40 15.93 8.5M
2021-05-10 16.66 16.69 15.36 15.53 6.6M
2021-05-07 17.75 18.10 16.67 17.06 4.7M
2021-05-06 18.63 18.72 16.72 17.14 6.4M
2021-05-05 19.60 20.15 18.03 18.58 3.9M
2021-05-04 19.42 19.79 18.47 19.33 4.2M
2021-05-03 21.16 21.24 19.05 19.44 6.0M
2021-04-30 20.34 22.42 20.11 21.36 4.1M
2021-04-29 22.95 22.95 20.88 21.51 5.7M
2021-04-28 21.25 23.30 21.09 22.48 9.7M
2021-04-27 22.07 22.25 20.76 21.30 4.9M
2021-04-26 21.33 22.42 20.31 21.81 8.8M
2021-04-23 19.08 21.10 18.75 20.93 9.9M
2021-04-22 18.26 19.70 17.63 18.33 9.1M
2021-04-21 16.90 18.59 16.80 18.11 6.8M
2021-04-20 19.77 19.80 16.42 17.36 12.6M
2021-04-19 18.77 20.51 18.51 20.21 11.2M
2021-04-16 18.93 19.38 18.09 19.17 6.2M
2021-04-15 20.50 20.69 18.02 18.92 10.5M
2021-04-14 18.24 21.35 18.06 19.88 17.8M
2021-04-13 18.57 19.48 17.26 17.96 8.2M
2021-04-12 19.54 20.88 18.00 18.41 11.9M
2021-04-09 18.15 20.25 18.10 19.96 11.4M
2021-04-08 17.24 19.48 16.91 19.20 10.9M
2021-04-07 17.88 18.30 16.65 16.83 5.9M
2021-04-06 16.65 19.12 16.15 18.41 8.4M
2021-04-05 18.00 18.14 16.71 17.00 6.0M
2021-04-01 18.88 19.85 16.80 17.58 17.9M
2021-03-31 14.86 18.08 14.56 17.79 21.4M
2021-03-30 14.49 14.88 12.87 14.71 11.1M
2021-03-29 14.92 15.35 13.86 14.29 8.8M
2021-03-26 17.51 17.51 13.01 14.47 21.7M
2021-03-25 14.38 16.58 14.15 16.43 9.6M
2021-03-24 18.29 18.29 15.75 16.02 8.6M
2021-03-23 18.60 19.30 17.50 17.80 6.7M
2021-03-22 20.96 20.97 18.90 19.22 6.1M
2021-03-19 21.13 21.24 19.81 20.76 4.1M
2021-03-18 20.76 22.17 20.75 20.99 4.1M
2021-03-17 20.02 21.85 19.70 21.41 5.2M
2021-03-16 23.57 23.80 20.41 21.27 7.6M
2021-03-15 24.27 24.34 21.78 22.60 7.6M
2021-03-12 21.83 24.58 21.42 23.74 7.8M
2021-03-11 20.29 23.85 20.10 23.77 10.0M
2021-03-10 21.83 21.99 18.61 19.23 11.7M
2021-03-09 17.50 20.17 17.02 19.62 10.4M
2021-03-08 18.76 18.92 16.51 16.69 8.1M
2021-03-05 21.00 21.30 16.27 19.30 13.7M
2021-03-04 20.85 22.13 19.46 20.33 10.2M
2021-03-03 23.80 24.73 21.17 21.96 9.7M
2021-03-02 25.79 27.18 23.23 23.75 7.1M
2021-03-01 25.70 26.43 24.80 25.71 7.0M
2021-02-26 24.98 25.88 22.60 23.85 11.5M
2021-02-25 26.64 28.50 24.34 24.76 8.9M
2021-02-24 28.10 29.07 26.16 26.97 7.9M
2021-02-23 27.50 29.48 24.50 27.98 13.6M
2021-02-22 33.20 34.76 30.30 31.10 10.0M
2021-02-19 35.47 38.50 34.12 34.98 16.7M
2021-02-18 32.38 33.17 29.52 31.42 8.7M
2021-02-17 35.79 37.54 32.36 34.20 10.7M
2021-02-16 31.31 37.33 30.41 36.72 14.8M
2021-02-12 26.24 30.96 25.93 29.97 6.8M
2021-02-11 29.45 29.70 26.37 27.85 7.7M
2021-02-10 31.35 31.85 29.06 29.45 12.8M
2021-02-09 28.50 30.01 27.11 28.85 13.3M
2021-02-08 25.85 27.58 25.70 26.58 6.1M
2021-02-05 25.98 27.55 23.02 26.15 13.5M
2021-02-04 24.33 27.98 24.26 27.05 16.7M
2021-02-03 21.02 24.65 20.75 23.47 18.5M
2021-02-02 20.19 21.99 18.85 20.20 13.6M
2021-02-01 16.15 19.30 15.91 18.70 7.6M
2021-01-29 16.40 17.18 15.10 15.78 6.0M
2021-01-28 16.38 16.78 15.50 16.48 4.0M
2021-01-27 16.00 17.84 15.65 16.36 6.5M
2021-01-26 18.33 18.33 16.87 17.22 6.0M
2021-01-25 19.10 20.09 15.34 17.48 11.4M
2021-01-22 17.84 18.09 16.58 17.76 10.0M
2021-01-21 14.35 18.88 14.10 18.41 15.4M
2021-01-20 15.90 16.09 14.26 14.88 6.5M
2021-01-19 14.68 15.86 14.50 14.93 9.4M
2021-01-15 13.95 15.25 12.83 13.91 10.2M
2021-01-14 12.95 14.60 12.60 13.75 9.6M
2021-01-13 12.50 13.77 11.51 12.48 12.9M
2021-01-12 10.33 12.45 10.07 12.19 11.4M
2021-01-11 10.23 10.83 9.81 9.89 5.8M
2021-01-08 9.65 10.98 9.26 10.75 9.3M
2021-01-07 9.31 9.77 9.14 9.35 2.9M
2021-01-06 9.32 9.98 8.85 9.25 6.6M
2021-01-05 8.48 9.84 8.20 9.57 12.5M
2021-01-04 8.12 9.18 7.32 8.66 14.6M