Unilever Plc【ULVR】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	-66	-1.55129862499	4254.5	4270.5	4070.5	6885871	4145.60591426	DE
4	-116	-2.69485422233	4304.5	4332.5	4070.5	6204146	4223.84032662	DE
12	-603.5	-12.5939065109	4792	4913.5	4068	6492391	4316.59679056	DE
26	-235.5	-5.32323688969	4424	5525	4068	5045861	4595.08243797	DE
52	-461.5	-9.9247311828	4650	5525	4068	3979236	4574.18618985	DE
156	99	2.42083384277	4089.5	5525	3680.5	3922831	4386.81540488	DE
260	-100	-2.33181765186	4288.5	5525	3267.5	3858636	4204.5973429	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
1780677000	4188.5	110.5	2.71	4100	4194.5	4100	5357789
1780590600	4078	-42	-1.02	4110	4146	4070.5	4279028
1780504200	4120	15	0.37	4116	4164	4113.5	6225133
1780417800	4105	-27.5	-0.67	4136	4166	4098	5979527
1780331400	4132.5	-73	-1.74	4170	4176	4123.5	5251335
1780072200	4205.5	-58	-1.36	4254.5	4270.5	4205.5	12694334
1779985800	4263.5	-61	-1.41	4292.5	4307.5	4258.5	6565544
1779899400	4324.5	89	2.10	4241.5	4331	4231	5739366
1779813000	4235.5	-22	-0.52	4269.5	4298.5	4234.5	2319840
1779467400	4257.5	-12	-0.28	4289	4292.5	4229	3000912
1779381000	4269.5	-13.5	-0.32	4258.5	4286.5	4221.5	5711637
1779294600	4283	-9	-0.21	4248	4297	4239	4978603
1779208200	4292	37	0.87	4292	4332.5	4253.5	6119714
1779121800	4255	48	1.14	4206.5	4277.5	4185	4975403
1778862600	4207	-16.5	-0.39	4227	4254	4196.5	6841434
1778776200	4223.5	-11.5	-0.27	4213	4253	4207.5	4318834
1778689800	4235	-40.5	-0.95	4247.5	4284.5	4230.5	7326527
1778603400	4275.5	92	2.20	4191.5	4278	4176	9847820
1778517000	4183.5	-91	-2.13	4251.5	4254.5	4161	7356534
1778257800	4274.5	-35.5	-0.82	4304.5	4317	4242	8347241
1778171400	4310	-56.5	-1.29	4377	4378.5	4306.5	6838200
1778085000	4366.5	102	2.39	4324.5	4385	4314.5	4683626
1777998600	4264.5	-142.5	-3.23	4344.5	4345.5	4241	13856337
1777653000	4407	110	2.56	4326	4429	4323	7029794
1777566600	4297	82.5	1.96	4218.5	4323.5	4199.5	11945127
1777480200	4214.5	-42.5	-1.00	4217.5	4233	4197	7607979
1777393800	4257	31	0.73	4205.5	4270	4195	4999346
1777307400	4226	-54.5	-1.27	4261	4277.5	4226	8283546
1777048200	4280.5	48.5	1.15	4239	4334	4224	5066359
1776961800	4232	34.5	0.82	4225.5	4251.5	4220	4910876
1776875400	4197.5	-21.5	-0.51	4218	4234.5	4192.5	5137998
1776789000	4219	-50	-1.17	4260	4282	4203	5804957
1776702600	4269	-30	-0.70	4284.5	4297.5	4255.5	5681855
1776443400	4299	87	2.07	4232.5	4319	4205.5	7532570
1776357000	4212	-39	-0.92	4256.5	4261	4212	4838752
1776270600	4251	1	0.02	4269.5	4272	4237	5511789
1776184200	4250	-45	-1.05	4269.5	4315.5	4250	5143653
1776097800	4295	-18	-0.42	4298	4306.5	4263.5	2095710
1775838600	4313	4.5	0.10	4302	4352	4298.5	4771299
1775752200	4308.5	11	0.26	4313	4330	4250	3426933
1775665800	4297.5	109.5	2.61	4251	4320.5	4233	11562781
1775579400	4188	15.5	0.37	4220	4233.5	4180	4360105
1775147400	4172.5	-14.5	-0.35	4205.5	4213.5	4135	10367520
1775061000	4187	-12	-0.29	4230.5	4252	4068	11454015
1774974600	4199	-329.5	-7.28	4555.5	4574.5	4197	15172305
1774888200	4528.5	49	1.09	4500	4539.5	4456.5	5884136
1774632600	4479.5	-5.5	-0.12	4500	4500	4452	4612519
1774546200	4485	-38.5	-0.85	4504	4531	4478	5729302
1774459800	4523.5	-4.5	-0.10	4539	4554.5	4481	4681606
1774373400	4528	-7	-0.15	4528.5	4549	4494.5	7259163
1774287000	4535	-60.5	-1.32	4564.5	4643.5	4535	5490889
1774027800	4595.5	21.5	0.47	4625	4662	4588	9211531
1773941400	4574	-138.5	-2.94	4652.5	4672.5	4568	4544174
1773855000	4712.5	-167.5	-3.43	4875	4879	4693.5	4600045
1773768600	4880	-1	-0.02	4891	4900	4863	6836063
1773682200	4881	46.5	0.96	4839	4913.5	4835.5	2996399
1773423000	4834.5	7	0.15	4792	4853.5	4749	3046711
1773336600	4827.5	-18.5	-0.38	4837	4874	4808.5	5456197
1773250200	4846	-61	-1.24	4879.5	4896	4824	4075993
1773163800	4907	3.5	0.07	4915	4944	4865.5	4149960
1773077400	4903.5	-31.5	-0.64	4926	4926	4843.5	3539703