Wheels Up Experience Inc (UP)

UP
🏛️ アメリカ →
1.98
最終更新: 2025-09-26
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 4.41 4.68 4.41 4.64 1.6M
2021-12-30 4.45 4.69 4.42 4.43 2.5M
2021-12-29 4.63 4.70 4.38 4.51 2.5M
2021-12-28 4.64 4.76 4.56 4.72 1.6M
2021-12-27 4.57 4.64 4.44 4.57 1.5M
2021-12-23 4.33 4.63 4.29 4.61 1.6M
2021-12-22 4.28 4.35 4.18 4.31 1.6M
2021-12-21 4.27 4.39 4.24 4.28 1.9M
2021-12-20 4.23 4.33 4.16 4.23 2.5M
2021-12-17 4.13 4.52 4.11 4.41 8.5M
2021-12-16 4.20 4.42 4.15 4.15 2.6M
2021-12-15 4.21 4.29 4.03 4.19 2.8M
2021-12-14 4.25 4.42 4.21 4.22 1.9M
2021-12-13 4.16 4.35 4.04 4.29 2.7M
2021-12-10 4.36 4.42 4.15 4.20 1.6M
2021-12-09 4.45 4.52 4.30 4.35 1.2M
2021-12-08 4.40 4.61 4.29 4.45 2.2M
2021-12-07 4.37 4.50 4.35 4.39 1.9M
2021-12-06 4.31 4.44 4.23 4.33 2.2M
2021-12-03 4.49 4.50 4.10 4.21 12.3M
2021-12-02 4.26 4.58 4.20 4.56 2.8M
2021-12-01 4.70 4.72 4.12 4.16 3.4M
2021-11-30 4.55 4.64 4.35 4.64 3.7M
2021-11-29 5.00 5.04 4.51 4.56 2.2M
2021-11-26 4.68 5.03 4.65 4.93 1.7M
2021-11-24 4.62 4.88 4.57 4.87 1.8M
2021-11-23 4.75 4.88 4.54 4.71 2.5M
2021-11-22 4.89 4.92 4.50 4.73 4.3M
2021-11-19 4.97 5.06 4.80 4.82 2.6M
2021-11-18 5.39 5.44 4.88 4.98 4.5M
2021-11-17 5.48 5.62 5.19 5.39 4.6M
2021-11-16 5.81 5.89 5.44 5.50 3.9M
2021-11-15 5.99 6.03 5.73 5.78 2.1M
2021-11-12 5.73 6.02 5.73 5.88 2.9M
2021-11-11 5.97 6.01 5.58 5.78 6.2M
2021-11-10 7.20 7.20 5.80 5.84 8.4M
2021-11-09 7.64 7.85 7.27 7.31 3.3M
2021-11-08 7.89 8.10 7.85 8.10 2.1M
2021-11-05 7.75 7.89 7.60 7.80 1.4M
2021-11-04 7.84 7.95 7.59 7.60 1.5M
2021-11-03 7.55 7.97 7.55 7.90 1.1M
2021-11-02 7.35 7.81 7.28 7.63 2.1M
2021-11-01 7.04 7.55 7.02 7.36 1.4M
2021-10-29 6.87 7.11 6.87 7.01 0.6M
2021-10-27 6.97 7.04 6.82 6.85 0.5M
2021-10-26 7.20 7.23 6.92 6.99 1.2M
2021-10-25 7.07 7.19 6.97 7.18 0.5M
2021-10-22 7.06 7.13 6.94 7.07 0.7M
2021-10-21 6.97 7.14 6.97 7.10 0.6M
2021-10-20 6.91 7.10 6.80 7.00 1.1M
2021-10-19 6.84 7.05 6.81 6.85 1.8M
2021-10-18 7.02 7.19 6.95 7.02 1.0M
2021-10-15 7.29 7.34 7.01 7.02 1.6M
2021-10-14 7.53 7.60 7.15 7.29 1.1M
2021-10-13 7.50 7.65 7.43 7.51 0.6M
2021-10-12 7.39 7.59 7.29 7.56 0.8M
2021-10-11 7.41 7.57 7.31 7.33 0.8M
2021-10-08 7.51 7.70 7.31 7.43 0.7M
2021-10-07 7.59 7.78 7.49 7.49 1.2M
2021-10-06 7.10 7.60 7.05 7.59 1.2M
2021-10-05 7.18 7.52 7.10 7.21 1.8M
2021-10-04 7.42 7.50 7.14 7.18 1.6M
2021-10-01 6.99 7.61 6.90 7.51 3.0M
2021-09-30 6.70 6.78 6.56 6.59 0.9M
2021-09-29 6.90 6.95 6.61 6.70 1.5M
2021-09-28 6.96 7.04 6.70 6.88 1.7M
2021-09-27 7.10 7.19 6.94 7.03 1.1M
2021-09-24 7.10 7.22 7.01 7.09 0.9M
2021-09-23 7.35 7.44 7.15 7.17 0.9M
2021-09-22 7.35 7.49 7.26 7.32 0.9M
2021-09-21 7.60 7.65 7.21 7.31 1.0M
2021-09-20 7.28 7.73 7.25 7.49 2.0M
2021-09-17 7.75 7.96 7.43 7.48 13.3M
2021-09-16 7.57 8.05 7.56 7.81 3.6M
2021-09-15 7.70 8.10 7.57 7.57 4.0M
2021-09-14 7.86 7.88 7.46 7.62 2.6M
2021-09-13 7.65 7.87 7.41 7.48 1.3M
2021-09-10 7.69 7.78 7.51 7.73 1.3M
2021-09-09 7.62 7.99 7.53 7.64 1.5M
2021-09-08 7.38 7.82 7.22 7.73 2.0M
2021-09-07 8.33 8.35 7.27 7.38 4.3M
2021-09-03 8.00 8.45 7.86 8.23 4.3M
2021-09-02 7.64 7.87 7.36 7.74 2.0M
2021-09-01 6.65 7.73 6.55 7.62 3.9M
2021-08-31 6.66 6.96 6.43 6.59 4.1M
2021-08-30 7.23 7.25 6.65 6.80 3.0M
2021-08-27 7.00 7.19 6.93 7.09 2.2M
2021-08-26 6.97 7.52 6.86 6.95 5.2M
2021-08-25 7.55 7.69 6.75 6.97 12.2M
2021-08-24 7.95 8.03 7.74 7.92 0.9M
2021-08-23 7.95 8.01 7.82 7.89 0.7M
2021-08-20 7.53 7.93 7.50 7.81 0.6M
2021-08-19 7.97 8.14 7.44 7.44 1.3M
2021-08-18 7.96 8.20 7.86 8.16 0.6M
2021-08-17 8.09 8.14 7.41 7.83 1.7M
2021-08-16 8.39 8.62 8.14 8.14 1.2M
2021-08-13 8.78 8.89 8.32 8.44 1.4M
2021-08-12 8.79 8.99 8.30 8.78 2.2M
2021-08-11 8.54 9.05 8.40 8.72 2.1M
2021-08-10 7.80 8.75 7.64 8.43 3.6M
2021-08-09 7.41 7.80 7.28 7.80 1.4M
2021-08-06 7.70 7.71 7.29 7.48 1.6M
2021-08-05 7.75 7.76 7.40 7.60 1.2M
2021-08-04 7.61 7.90 7.57 7.59 1.0M
2021-08-03 8.04 8.04 7.53 7.79 0.9M
2021-08-02 7.96 8.19 7.57 7.89 1.4M
2021-07-30 7.80 8.00 7.33 8.00 1.4M
2021-07-29 7.61 8.57 7.51 7.73 2.3M
2021-07-28 7.65 7.80 7.10 7.51 2.9M
2021-07-27 8.36 8.36 7.39 7.41 3.0M
2021-07-26 8.58 8.74 7.78 8.05 2.9M
2021-07-23 9.69 9.69 8.21 8.28 4.1M
2021-07-22 10.21 10.28 9.27 9.50 3.1M
2021-07-21 10.52 10.57 10.01 10.22 1.7M
2021-07-20 10.78 11.14 10.50 10.62 2.6M
2021-07-19 9.97 10.84 9.92 10.48 1.7M
2021-07-16 10.82 11.11 10.00 10.25 1.9M
2021-07-15 11.95 12.00 10.22 10.43 2.2M
2021-07-14 11.08 15.00 9.32 11.55 7.0M