United Internet AG【1UTDI】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	1.24	4.65465465465	26.64	27.5	26.38	0	0	DE
4	1.6	6.08828006088	26.28	27.5	24.84	111	27.10385445	DE
12	1.68	6.41221374046	26.2	28.62	24.84	235	26.74193351	DE
26	3.52	14.4499178982	24.36	29.88	24.36	231	26.85226466	DE
52	4.16	17.5379426644	23.72	29.88	23.3	142	26.49677212	DE
156	7.66	37.8832838773	20.22	29.88	14.93	150	24.96875235	DE
260	7.66	37.8832838773	20.22	29.88	14.93	150	24.96875235	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	27.88	1.3	4.89	27.88	27.88	27.88	0
1780588500	26.58	-0.92	-3.35	26.58	26.58	26.58	0
1780502100	27.5	0.42	1.55	27.5	27.5	27.5	0
1780415700	27.08	0.7	2.65	27.08	27.08	27.08	0
1780329300	26.38	-0.26	-0.98	26.38	26.38	26.38	0
1780070100	26.64	0.48	1.83	26.64	26.64	26.64	0
1779983700	26.16	-0.56	-2.10	26.16	26.16	26.16	383
1779897300	26.72	0.5	1.91	26.72	26.72	26.72	0
1779810900	26.22	-0.08	-0.30	26.22	26.22	26.22	0
1779724500	26.3	1.1	4.37	26.3	26.3	26.3	0
1779465300	25.2	-1.02	-3.89	25.2	25.2	25.2	0
1779378900	26.22	-1.18	-4.31	26.22	26.22	26.22	0
1779292500	27.4	0.64	2.39	27.4	27.4	27.4	0
1779206100	26.76	0.26	0.98	26.76	26.76	26.76	0
1779119700	26.5	-0.52	-1.92	26.5	26.5	26.5	0
1778860500	27.02	0.46	1.73	27.02	27.02	27.02	0
1778774100	26.56	-0.16	-0.60	26.56	26.56	26.56	0
1778687700	26.72	-0.58	-2.12	26.72	26.72	26.72	0
1778601300	27.3	1.02	3.88	24.84	27.3	24.84	1843
1778514900	26.28	-0.78	-2.88	26.28	26.28	26.28	0
1778255700	27.06	0.4	1.50	27.06	27.06	27.06	0
1778169300	26.66	0.48	1.83	26.66	26.66	26.66	0
1778082900	26.18	-0.12	-0.46	26.18	26.18	26.18	0
1777996500	26.3	-0.38	-1.42	26.3	26.3	26.3	0
1777910100	26.68	0	0.00	26.68	26.68	26.68	0
1777564500	26.68	0.3	1.14	26.68	26.68	26.68	0
1777478100	26.38	-0.26	-0.98	26.38	26.38	26.38	0
1777391700	26.64	0.04	0.15	26.64	26.64	26.64	0
1777305300	26.6	-0.06	-0.23	26.6	26.6	26.6	0
1777046100	26.66	0.16	0.60	26.66	26.66	26.66	443
1776959700	26.5	-1.02	-3.71	26.5	26.5	26.5	1500
1776873300	27.52	-0.76	-2.69	27.52	27.52	27.52	0
1776786900	28.28	-0.34	-1.19	28.4	28.4	28.28	886
1776700500	28.62	0.28	0.99	28.62	28.62	28.62	0
1776441300	28.34	-0.08	-0.28	28.4	28.4	28.34	1961
1776354900	28.42	0.48	1.72	28.42	28.42	28.42	85
1776268500	27.94	0.36	1.31	27.94	27.94	27.94	0
1776182100	27.58	0.04	0.15	27.58	27.58	27.58	0
1776095700	27.54	0.08	0.29	27.54	27.54	27.54	0
1775836500	27.46	0	0.00	27.46	27.46	27.46	0
1775750100	27.46	-0.76	-2.69	27.46	27.46	27.46	0
1775663700	28.22	0.44	1.58	28.22	28.22	28.22	0
1775577300	27.78	0.78	2.89	27.78	27.78	27.78	0
1775145300	27	-0.8	-2.88	27	27	27	0
1775058900	27.8	0.4	1.46	27.8	27.8	27.8	0
1774972500	27.4	0.36	1.33	27.4	27.4	27.4	0
1774886100	27.04	0.06	0.22	27.04	27.04	27.04	0
1774630500	26.98	0.44	1.66	26.98	26.98	26.98	0
1774544100	26.54	-1.02	-3.70	26.54	26.54	26.54	0
1774457700	27.56	-0.18	-0.65	27.56	27.56	27.56	0
1774371300	27.74	0.4	1.46	27.74	27.74	27.74	0
1774284900	27.34	0.82	3.09	27.34	27.34	27.34	92
1774025700	26.52	-0.06	-0.23	26.52	26.52	26.52	0
1773939300	26.58	1.1	4.32	25.76	27.9	25.76	3531
1773852900	25.48	-0.68	-2.60	25.48	25.48	25.48	0
1773766500	26.16	-0.12	-0.46	26.16	26.16	26.16	0
1773680100	26.28	1.24	4.95	26.28	26.28	26.28	0
1773420900	25.04	-2.2	-8.08	26.2	26.2	25.04	2661
1773334500	27.24	-1	-3.54	27.24	27.24	27.24	240
1773212400	28.24	0	0.00	28.24	28.24	28.24	0
1773126000	28.24	0	0.00	28.24	28.24	28.24	0
1773039600	28.24	0	0.00	28.24	28.24	28.24	0
1772780400	28.24	0	0.00	28.24	28.24	28.24	0