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	-31	-0.669546436285	4630	4757	4535	2859617	4607.30171272	DE
4	251	5.77276908924	4348	4757	4318	3646845	4496.18170703	DE
12	366.5	8.65918487891	4232.5	4757	4070.5	5365329	4308.43089771	DE
26	-171	-3.58490566038	4770	5525	4068	4989080	4547.50437934	DE
52	131	2.93196060877	4468	5525	4068	4087072	4564.45905071	DE
156	609	15.2631578947	3990	5525	3680.5	3924056	4399.49127485	DE
260	323.5	7.56636650684	4275.5	5525	3267.5	3879352	4208.0639613	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
1783614600	4551	-88.5	-1.91	4601	4601	4551	2925451
1783528200	4639.5	-49.5	-1.06	4674	4674	4599.5	3137193
1783441800	4689	132	2.90	4603.5	4757	4603.5	2799197
1783355400	4557	-63	-1.36	4620.5	4658	4557	3714681
1783096200	4620	-16	-0.35	4630	4635	4564	1721561
1783009800	4636	74.5	1.63	4586.5	4658.5	4570	4247330
1782923400	4561.5	34	0.75	4543	4572.5	4519.5	3220579
1782837000	4527.5	-52.5	-1.15	4573.5	4579.5	4524	4832662
1782750600	4580	-20.5	-0.45	4581	4598.5	4534.5	2593520
1782491400	4600.5	21	0.46	4588	4621	4586.5	4138438
1782405000	4579.5	35.5	0.78	4550	4605	4533.5	3463612
1782318600	4544	90.5	2.03	4461	4563.5	4456	3859701
1782232200	4453.5	61	1.39	4381.5	4479	4369	3193479
1782145800	4392.5	29	0.66	4349	4392.5	4318	2403401
1781886600	4363.5	-40	-0.91	4412.5	4437	4358.5	11349853
1781800200	4403.5	41	0.94	4342	4404	4320	3209166
1781713800	4362.5	-34	-0.77	4396	4396.5	4351.5	2512812
1781627400	4396.5	40	0.92	4384	4410.5	4350.5	2573281
1781541000	4356.5	-29.5	-0.67	4393.5	4422	4356.5	3714003
1781281800	4386	34	0.78	4348	4408.5	4337.5	3326974
1781195400	4352	-49.5	-1.12	4394.5	4394.5	4349.5	4397814
1781109000	4401.5	117	2.73	4310	4401.5	4302	5244580
1781022600	4284.5	93.5	2.23	4172.5	4289	4168.5	2882583
1780936200	4191	2.5	0.06	4220.5	4222	4157	3112106
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