ユタ・メディカル・プロダクツ (UTMD)

UTMD
🏛️ アメリカ →
63.30
最終更新: 2025-10-03
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
2022-12-30 96.69 102.40 96.69 100.53 0.0M
2022-12-29 94.63 96.68 94.60 96.68 0.0M
2022-12-28 96.20 97.78 93.06 93.06 0.0M
2022-12-27 94.04 94.78 93.53 93.53 0.0M
2022-12-23 93.80 95.71 93.53 93.55 0.0M
2022-12-22 96.40 96.83 93.27 95.36 0.0M
2022-12-21 95.50 97.79 95.50 97.79 0.0M
2022-12-20 93.58 97.85 93.58 95.00 0.0M
2022-12-19 96.76 96.76 93.13 95.30 0.0M
2022-12-16 96.50 99.58 95.42 99.58 0.0M
2022-12-15 98.81 100.14 94.50 97.20 0.0M
2022-12-14 98.11 99.58 95.85 95.85 0.0M
2022-12-13 100.10 102.56 97.90 98.04 0.0M
2022-12-12 101.89 103.05 98.34 99.42 0.0M
2022-12-09 99.00 103.00 99.00 100.12 0.0M
2022-12-08 99.50 102.00 99.50 101.55 0.0M
2022-12-07 97.23 102.50 97.23 98.90 0.0M
2022-12-06 102.45 109.50 97.25 97.25 0.0M
2022-12-05 89.78 103.50 89.78 101.88 0.0M
2022-12-02 88.90 88.90 88.90 88.90 0.0M
2022-12-01 89.66 91.40 89.66 91.40 0.0M
2022-11-30 88.55 89.06 86.81 89.06 0.0M
2022-11-29 88.63 88.63 88.50 88.52 0.0M
2022-11-28 89.40 89.40 86.15 88.42 0.0M
2022-11-25 90.50 90.50 89.81 89.81 0.0M
2022-11-23 92.07 92.91 91.00 91.71 0.0M
2022-11-22 92.78 92.78 92.78 92.78 0.0M
2022-11-21 91.40 91.75 91.40 91.51 0.0M
2022-11-18 90.81 92.70 90.00 92.57 0.0M
2022-11-17 89.20 90.00 89.00 90.00 0.0M
2022-11-16 89.04 90.86 88.69 90.02 0.0M
2022-11-15 89.93 91.00 89.90 90.04 0.0M
2022-11-14 92.28 93.49 86.55 88.61 0.0M
2022-11-11 92.89 93.78 91.58 91.98 0.0M
2022-11-10 87.52 92.75 87.03 92.75 0.0M
2022-11-09 86.51 86.51 85.32 85.32 0.0M
2022-11-08 89.31 89.50 87.60 87.60 0.0M
2022-11-07 89.78 90.33 89.11 89.31 0.0M
2022-11-04 85.41 89.99 85.41 89.99 0.0M
2022-11-03 88.00 89.50 87.31 87.31 0.0M
2022-11-02 89.05 89.51 88.23 88.70 0.0M
2022-11-01 89.60 92.87 89.05 89.64 0.0M
2022-10-31 89.61 92.30 88.47 89.55 0.0M
2022-10-28 92.70 95.91 90.54 90.61 0.0M
2022-10-27 95.00 95.62 92.97 92.97 0.0M
2022-10-26 96.50 98.00 95.02 95.02 0.0M
2022-10-25 93.05 94.90 92.00 94.90 0.0M
2022-10-24 87.50 92.15 87.50 91.80 0.0M
2022-10-21 86.90 87.15 86.90 87.15 0.0M
2022-10-20 87.47 87.50 85.50 86.39 0.0M
2022-10-19 86.29 89.00 85.74 86.55 0.0M
2022-10-18 88.00 88.03 85.60 86.85 0.0M
2022-10-17 84.12 87.95 83.05 87.50 0.0M
2022-10-14 83.96 83.96 83.50 83.50 0.0M
2022-10-13 84.15 86.54 84.15 84.80 0.0M
2022-10-12 84.48 84.48 84.48 84.48 0.0M
2022-10-11 82.90 85.50 82.90 84.20 0.0M
2022-10-10 81.04 83.98 80.68 82.60 0.0M
2022-10-07 83.30 83.30 81.43 82.45 0.0M
2022-10-06 85.98 85.98 83.01 83.46 0.0M
2022-10-05 85.07 86.25 84.61 85.49 0.0M
2022-10-04 86.65 89.00 86.43 86.77 0.0M
2022-10-03 85.70 87.00 85.70 87.00 0.0M
2022-09-30 87.00 87.50 85.31 85.31 0.0M
2022-09-29 86.40 88.05 85.06 86.60 0.0M
2022-09-28 85.11 89.00 85.07 88.50 0.0M
2022-09-27 91.22 91.22 87.00 87.00 0.0M
2022-09-26 86.00 86.83 85.95 86.83 0.0M
2022-09-23 85.59 86.50 84.89 85.35 0.0M
2022-09-22 86.03 87.01 86.03 86.86 0.0M
2022-09-21 87.00 88.63 86.90 87.00 0.0M
2022-09-20 87.00 87.30 86.60 87.00 0.0M
2022-09-19 87.82 88.70 87.63 87.70 0.0M
2022-09-16 87.71 87.71 85.05 86.50 0.0M
2022-09-15 87.87 87.87 86.12 87.71 0.0M
2022-09-14 87.66 88.70 86.42 87.01 0.0M
2022-09-13 91.57 91.98 87.60 88.13 0.0M
2022-09-12 93.00 93.90 90.86 93.49 0.0M
2022-09-09 88.50 91.90 88.50 91.90 0.0M
2022-09-08 88.29 91.60 88.29 89.00 0.0M
2022-09-07 86.57 89.38 86.57 89.38 0.0M
2022-09-06 89.00 89.00 85.73 85.73 0.0M
2022-09-02 90.12 91.13 87.53 87.53 0.0M
2022-09-01 89.04 90.14 89.04 90.14 0.0M
2022-08-31 91.49 92.72 91.36 91.90 0.0M
2022-08-30 89.00 90.00 89.00 90.00 0.0M
2022-08-29 89.01 90.37 88.00 90.37 0.0M
2022-08-26 91.01 91.01 89.13 89.13 0.0M
2022-08-25 93.06 93.57 89.83 91.70 0.0M
2022-08-24 92.28 92.28 91.40 91.40 0.0M
2022-08-23 91.11 91.11 90.32 90.32 0.0M
2022-08-22 94.87 94.87 91.10 91.10 0.0M
2022-08-19 91.85 94.03 90.54 92.78 0.0M
2022-08-18 92.70 94.98 91.56 92.90 0.0M
2022-08-17 92.40 94.14 92.40 93.20 0.0M
2022-08-16 94.00 95.40 94.00 94.52 0.0M
2022-08-15 94.09 97.03 93.79 95.07 0.0M
2022-08-12 93.57 95.56 90.66 95.26 0.0M
2022-08-11 91.79 93.31 91.77 93.31 0.0M
2022-08-10 90.45 91.84 90.45 91.70 0.0M
2022-08-09 92.04 92.04 89.62 90.45 0.0M
2022-08-08 91.24 92.31 89.00 92.19 0.0M
2022-08-05 89.00 90.30 89.00 90.30 0.0M
2022-08-04 90.50 91.00 88.90 89.26 0.0M
2022-08-03 90.10 92.35 90.10 90.54 0.0M
2022-08-02 89.11 91.10 89.11 89.75 0.0M
2022-08-01 93.49 93.49 87.04 91.68 0.0M
2022-07-29 92.91 92.91 88.82 91.34 0.0M
2022-07-28 88.80 91.66 88.80 89.48 0.0M
2022-07-27 86.33 89.52 86.21 89.00 0.0M
2022-07-26 87.85 89.73 85.01 86.00 0.0M
2022-07-25 85.60 88.14 85.60 85.92 0.0M
2022-07-22 87.96 90.03 85.60 85.60 0.0M
2022-07-21 83.64 86.17 83.64 86.00 0.0M
2022-07-20 83.20 84.74 83.20 83.99 0.0M
2022-07-19 82.00 84.00 82.00 84.00 0.0M
2022-07-18 82.29 82.36 80.62 80.73 0.0M
2022-07-15 82.86 83.64 81.40 82.66 0.0M
2022-07-14 83.66 83.66 80.10 81.98 0.0M
2022-07-13 83.00 84.51 81.54 81.54 0.0M
2022-07-12 83.79 83.79 82.08 82.30 0.0M
2022-07-11 83.10 84.59 83.10 83.33 0.0M
2022-07-08 84.05 84.05 82.82 83.36 0.0M
2022-07-07 82.93 85.59 82.93 84.80 0.0M
2022-07-06 84.00 85.25 83.73 84.37 0.0M
2022-07-05 84.00 84.50 84.00 84.48 0.0M
2022-07-01 85.03 85.03 83.58 84.74 0.0M
2022-06-30 84.88 86.72 84.23 85.90 0.0M
2022-06-29 87.56 87.56 84.64 85.69 0.0M
2022-06-28 88.43 88.43 87.21 87.22 0.0M
2022-06-27 87.64 89.88 86.97 88.98 0.0M
2022-06-24 83.52 87.50 83.52 86.97 0.1M
2022-06-23 84.69 86.36 82.34 84.90 0.0M
2022-06-22 82.64 85.00 80.31 84.46 0.0M
2022-06-21 84.17 84.45 82.71 83.38 0.0M
2022-06-17 84.60 87.30 83.65 83.65 0.0M
2022-06-16 82.50 84.86 82.23 84.60 0.0M
2022-06-15 83.21 84.22 81.61 83.50 0.0M
2022-06-14 81.84 82.70 81.00 82.70 0.0M
2022-06-13 81.98 83.00 81.20 81.49 0.0M
2022-06-10 83.20 83.22 82.19 82.23 0.0M
2022-06-09 83.83 83.93 83.20 83.20 0.0M
2022-06-08 83.63 85.03 83.33 83.40 0.0M
2022-06-07 84.02 84.79 84.02 84.12 0.0M
2022-06-06 85.07 85.71 84.52 84.52 0.0M
2022-06-03 85.39 86.09 84.48 85.00 0.0M
2022-06-02 84.40 86.63 84.40 86.40 0.0M
2022-06-01 84.93 86.38 84.60 85.08 0.0M
2022-05-31 84.82 87.28 84.48 86.14 0.0M
2022-05-27 83.42 85.04 83.42 84.90 0.0M
2022-05-26 83.25 83.98 82.85 83.24 0.0M
2022-05-25 82.75 83.81 82.75 83.25 0.0M
2022-05-24 83.00 83.26 82.87 83.26 0.0M
2022-05-23 83.89 84.77 82.35 83.85 0.0M
2022-05-20 83.50 83.95 83.00 83.60 0.0M
2022-05-19 83.23 84.38 82.80 83.21 0.0M
2022-05-18 84.02 86.27 82.70 83.18 0.0M
2022-05-17 84.46 86.47 84.12 84.79 0.0M
2022-05-16 85.55 85.55 84.16 84.19 0.0M
2022-05-13 84.30 84.30 83.29 83.89 0.0M
2022-05-12 84.90 84.90 83.00 84.00 0.0M
2022-05-11 84.73 86.59 84.55 85.05 0.0M
2022-05-10 83.35 84.98 83.22 84.60 0.0M
2022-05-09 84.50 84.50 82.35 83.02 0.0M
2022-05-06 83.00 83.77 83.00 83.45 0.0M
2022-05-05 83.65 84.40 82.64 83.84 0.0M
2022-05-04 83.41 84.59 82.90 84.15 0.0M
2022-05-03 83.90 84.49 83.46 83.70 0.0M
2022-05-02 84.22 85.03 83.40 83.77 0.0M
2022-04-29 86.12 86.30 83.71 84.59 0.0M
2022-04-28 86.40 87.60 85.80 86.16 0.0M
2022-04-27 86.00 88.42 86.00 86.25 0.0M
2022-04-26 87.70 88.34 86.04 86.20 0.0M
2022-04-25 88.42 88.81 86.17 87.29 0.0M
2022-04-22 88.52 91.99 88.52 89.00 0.0M
2022-04-21 88.80 91.99 87.90 88.60 0.0M
2022-04-20 88.15 89.29 87.82 89.09 0.0M
2022-04-19 87.66 89.25 86.86 87.46 0.0M
2022-04-18 88.70 88.90 86.66 87.65 0.0M
2022-04-14 87.11 90.00 86.54 88.84 0.0M
2022-04-13 85.86 86.79 85.71 86.70 0.0M
2022-04-12 87.33 87.33 85.76 85.76 0.0M
2022-04-11 86.03 88.05 85.95 86.55 0.0M
2022-04-08 87.40 88.28 86.26 86.71 0.0M
2022-04-07 87.01 87.88 86.94 87.50 0.0M
2022-04-06 86.00 88.37 85.80 86.64 0.0M
2022-04-05 89.25 89.60 86.93 87.01 0.0M
2022-04-04 90.67 90.77 88.60 89.50 0.0M
2022-04-01 91.77 91.77 89.50 90.28 0.0M
2022-03-31 88.89 90.90 88.89 89.86 0.0M
2022-03-30 92.59 92.59 89.00 89.00 0.0M
2022-03-29 92.00 92.01 90.09 90.09 0.0M
2022-03-28 90.99 91.60 90.39 91.60 0.0M
2022-03-25 92.13 92.30 90.45 90.51 0.0M
2022-03-24 88.00 92.00 88.00 91.58 0.0M
2022-03-23 88.61 89.91 88.38 88.48 0.0M
2022-03-22 89.09 91.48 89.00 89.70 0.0M
2022-03-21 89.22 90.74 87.64 88.13 0.0M
2022-03-18 87.89 90.25 86.95 89.22 0.0M
2022-03-17 88.64 89.15 87.83 88.94 0.0M
2022-03-16 88.00 88.65 86.47 87.65 0.0M
2022-03-15 88.66 89.01 86.03 87.05 0.0M
2022-03-14 86.87 89.00 86.87 87.31 0.0M
2022-03-11 89.48 89.48 86.62 87.55 0.0M
2022-03-10 88.27 89.37 87.50 88.39 0.0M
2022-03-09 87.44 91.19 85.97 89.70 0.0M
2022-03-08 87.12 88.54 86.00 86.04 0.0M
2022-03-07 89.60 90.50 87.47 87.47 0.0M
2022-03-04 88.63 90.86 88.02 89.59 0.0M
2022-03-03 88.22 89.44 87.01 88.52 0.0M
2022-03-02 87.01 87.87 85.46 87.74 0.0M
2022-03-01 90.95 91.00 85.89 86.18 0.0M
2022-02-28 93.00 93.71 90.01 90.01 0.0M
2022-02-25 92.50 93.98 91.03 92.87 0.0M
2022-02-24 89.30 92.93 89.01 92.13 0.0M
2022-02-23 93.72 93.72 90.00 90.25 0.0M
2022-02-22 90.50 95.18 89.31 92.50 0.0M
2022-02-18 92.97 94.23 90.78 90.85 0.0M
2022-02-17 95.60 95.70 93.50 93.75 0.0M
2022-02-16 95.98 96.00 95.40 95.40 0.0M
2022-02-15 94.50 96.46 94.00 95.98 0.0M
2022-02-14 95.50 96.00 92.68 94.00 0.0M
2022-02-11 96.01 96.01 93.92 94.60 0.0M
2022-02-10 99.75 99.75 94.60 94.60 0.0M
2022-02-09 97.03 100.90 96.10 99.66 0.0M
2022-02-08 93.49 96.87 93.49 95.45 0.0M
2022-02-07 93.76 94.25 92.54 93.31 0.0M
2022-02-04 88.75 94.72 88.75 93.76 0.0M
2022-02-03 90.00 90.05 88.45 88.50 0.0M
2022-02-02 92.50 93.27 90.83 90.83 0.0M
2022-02-01 93.46 94.73 91.47 92.51 0.0M
2022-01-31 93.46 95.89 93.46 94.07 0.0M
2022-01-28 92.95 95.70 92.95 94.50 0.0M
2022-01-27 99.56 99.56 92.54 93.52 0.0M
2022-01-26 100.00 102.99 95.89 96.95 0.0M
2022-01-25 94.85 99.69 92.74 98.71 0.0M
2022-01-24 94.20 97.00 93.02 95.79 0.0M
2022-01-21 93.33 96.06 93.33 94.65 0.0M
2022-01-20 92.10 96.60 92.10 93.90 0.0M
2022-01-19 91.73 92.50 91.25 92.00 0.0M
2022-01-18 91.37 93.13 90.22 92.30 0.0M
2022-01-14 90.44 92.70 89.50 92.10 0.0M
2022-01-13 92.50 92.50 90.01 90.39 0.0M
2022-01-12 94.80 95.84 92.44 92.44 0.0M
2022-01-11 93.75 96.90 93.75 94.65 0.0M
2022-01-10 91.48 96.00 91.00 94.70 0.0M
2022-01-07 93.31 93.31 90.96 91.36 0.0M
2022-01-06 96.24 96.24 93.50 93.64 0.0M
2022-01-05 100.05 100.05 96.56 97.10 0.0M
2022-01-04 97.45 100.00 97.45 99.89 0.0M
2022-01-03 100.01 100.08 96.07 97.11 0.0M