Universal Safety Products Inc【UUU】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.92	-13.0867709815	7.03	7.31	6.02	33621	6.38551302	CS
4	0.06	0.99173553719	6.05	7.82	5.98	39519	6.77325349	CS
12	-0.03	-0.488599348534	6.14	7.82	5.35	32762	6.27782975	CS
26	1.27	26.2396694215	4.84	7.82	3.8401	74997	5.31474359	CS
52	2.93	92.1383647799	3.18	8.2694	2.82	367144	5.7086245	CS
156	3.96	184.186046512	2.15	8.2694	1.11	179567	4.54944486	CS
260	-1.38	-18.4245660881	7.49	9.545	1.11	186191	4.41829839	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217000	6.1	-0.1	-1.61	6.22	6.4199	6.0199999	25995
1781130600	6.2	-0.23	-3.58	6.41	6.71	6.2	29517
1781044200	6.43	-0.01	-0.16	6.58	6.66	6.3099999	30284
1780957800	6.44	-0.22	-3.30	6.71	6.8	6.29	50191
1780698600	6.66	-0.45	-6.33	7.03	7.31	6.5	32117
1780612200	7.11	-0.05	-0.70	7.17	7.23	6.8601	36680
1780525800	7.16	-0.14	-1.92	7.34	7.41	7.11	37784
1780439400	7.3	0.88	13.71	6.61	7.5	6.6	70197
1780353000	6.42	-0.47	-6.82	6.95	7.33	6.3201	57967
1780093800	6.89	-0.03	-0.43	6.92	7.02	6.76	26989
1780007400	6.92	0.17	2.52	6.79	7.3095	6.79	22526
1779921000	6.75	-0.32	-4.53	7.06	7.33	6.75	37411
1779834600	7.07	-0.41	-5.48	7.48	7.82	6.85	64899
1779489000	7.48	0.65	9.52	7.18	7.64	7.125	64561
1779402600	6.83	0.33	5.08	6.62	6.99	6.5199999	42878
1779316200	6.5	0.06	0.93	6.5	6.59	6.24	37271
1779229800	6.44	0.23	3.70	6.11	6.5	6.11	31517
1779143400	6.21	0.18	2.99	6.1	6.41	6.1	45593
1778884200	6.03	-0.18	-2.90	6.05	6.1553	5.98	6487
1778797800	6.21	0.14	2.31	6.12	6.24	5.9501	9747
1778711400	6.07	-0.05	-0.82	6.14	6.1525999	6.05	9389
1778625000	6.12	-0.03	-0.49	6.14	6.2999	6.0921	23549
1778538600	6.15	0.07	1.15	6.01	6.29	6.01	24276
1778279400	6.08	-0.07	-1.14	6.23	6.23	6.0199999	12607
1778193000	6.15	0.15	2.50	6	6.2388	5.9772	30834
1778106600	6	-0.3	-4.76	6.2	6.21	5.96	33270
1778020200	6.3	0.19	3.11	6.2	6.3	6.08	26174
1777933800	6.11	0.02	0.33	6.09	6.11	5.89	32151
1777674600	6.09	0.14	2.35	5.98	6.19	5.8501	25742
1777588200	5.95	-0.02	-0.34	5.94	6.1299	5.8301	10352
1777501800	5.97	-0.13	-2.13	6.05	6.09	5.88	25660
1777415400	6.1	-0.03	-0.49	6.1	6.13	6.04	12656
1777329000	6.13	0.07	1.16	6.05	6.17	6	27884
1777069800	6.0599999	0.07	1.17	5.91	6.1	5.85	18121
1776983400	5.99	0.11	1.87	5.89	5.99	5.86	28996
1776897000	5.88	-0.03	-0.51	5.97	5.97	5.8301	21937
1776810600	5.91	0.16	2.78	5.7699999	5.96	5.749	22501
1776724200	5.75	0.04	0.70	5.73	5.8099999	5.53	15098
1776465000	5.71	-0.11	-1.89	5.79	5.94	5.71	39172
1776378600	5.82	0.04	0.69	5.8099999	5.9	5.7066	20861
1776292200	5.78	-0.22	-3.67	5.89	5.96	5.72	17798
1776205800	6	-0.1	-1.64	6.18	6.18	5.7699999	43915
1776119400	6.1	0.2	3.39	5.85	6.2	5.85	28514
1775860200	5.9	-0.53	-8.24	6.29	6.29	5.75	21982
1775773800	6.43	0.51	8.61	5.92	6.43	5.73	44631
1775687400	5.92	-0.13	-2.15	6.13	6.13	5.76	48685
1775601000	6.05	0.41	7.27	5.8	6.2	5.8	110035
1775514600	5.64	-0.26	-4.41	5.93	5.93	5.6	30582
1775169000	5.9	-0.04	-0.67	6.1	6.1	5.84	19788
1775082600	5.94	0.44	8.00	5.71	6.1	5.6703	33182
1774996200	5.5	0.13	2.42	5.35	5.9	5.35	43289
1774909800	5.37	-0.53	-8.98	5.86	5.86	5.35	33470
1774650600	5.9	-0.12	-1.99	6.1	6.1	5.7077	28576
1774564200	6.0199999	0.1	1.69	6.04	6.09	5.8	17756
1774477800	5.92	-0.13	-2.15	6.12	6.12	5.92	11820
1774391400	6.05	0.32	5.58	6.01	6.1999	5.9	36062
1774305000	5.73	-0.21	-3.54	6.21	6.25	5.72	65344
1774045800	5.94	-0.15	-2.46	6.14	6.2863	5.91	42938
1773959400	6.09	-0.31	-4.84	6.45	6.45	5.92	34347
1773873000	6.4	0.25	4.07	6.38	6.45	6.2	59673
1773786600	6.15	0.42	7.33	5.74	6.21	5.7	53808
1773700200	5.73	-0.12	-2.05	6.0599999	6.0599999	5.71	24864
1773441000	5.85	0.02	0.34	5.99	6.15	5.83	62825
1773354600	5.83	0.33	6.00	5.5	6.03	5.42	101015