UNITE Group Plc【UTG】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	24	4.79041916168	501	527.5	495.8	1562995	513.55592659	DE
4	48.2	10.1090604027	476.8	527.5	473.4	3275279	499.11646186	DE
12	45	9.375	480	527.5	442.2	3624370	476.64261509	DE
26	11	2.14007782101	514	599	442.2	3309225	505.68364212	DE
52	-328.5	-38.4885764499	853.5	874.5	442.2	2523392	554.69180039	DE
156	-407.5	-43.6997319035	932.5	1069	442.2	1508925	712.29646618	DE
260	-624	-54.3080939948	1149	1250	442.2	1216328	791.82714219	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781109000	525	10	1.94	516.5	527.5	511.5	1578889
1781022600	515	3.5	0.68	509	524	509	1521156
1780936200	511.5	5.5	1.09	495.8	512.5	495.8	1771491
1780677000	506	-3	-0.59	521	521	506	1071142
1780590600	509	6.5	1.29	501	510.5	501	1872299
1780504200	502.5	-12.5	-2.43	507	519.5	502.5	2395280
1780417800	515	0.5	0.10	513.5	526.5	513.5	1779527
1780331400	514.5	-2	-0.39	518	521	509	2921716
1780072200	516.5	5.5	1.08	521.5	523	516.5	3589932
1779985800	511	4	0.79	495.4	512.5	495.4	1992254
1779899400	507	5	1.00	499	515	499	6089606
1779813000	502	5	1.01	503	506	499.6	2641109
1779467400	497	-4	-0.80	500	504.5	497	2331713
1779381000	501	2	0.40	500	505	498	2725826
1779294600	499	9.8	2.00	486.4	501	486.4	6611852
1779208200	489.2	5.4	1.12	489.8	495	485.2	2469206
1779121800	483.8	2.8	0.58	478.4	486.2	477.8	10590250
1778862600	481	-0.6	-0.12	474	481	473.4	6029526
1778776200	481.6	6.4	1.35	476.8	482.4	476.6	2247532
1778689800	475.2	6.4	1.37	480.2	480.2	467	4576829
1778603400	468.8	-12.4	-2.58	481.2	481.2	465	3451950
1778517000	481.2	-1.2	-0.25	485	485.4	480	3782999
1778257800	482.4	5.6	1.17	473.8	486.2	472.8	3589585
1778171400	476.8	5	1.06	472	477	471	4873590
1778085000	471.8	9.4	2.03	467.8	479.6	467.6	5947988
1777998600	462.4	-9.8	-2.08	472.6	474.2	462.4	3304944
1777653000	472.2	8.4	1.81	470.2	473.8	461.4	988770
1777566600	463.8	5.2	1.13	458.2	465.6	457	1927354
1777480200	458.6	-3.2	-0.69	457	461	457	3137395
1777393800	461.8	-3.8	-0.82	465.4	465.4	455.4	4695858
1777307400	465.6	-2.2	-0.47	465	469.8	464.6	1645344
1777048200	467.8	-3.2	-0.68	469.4	471.8	462.8	1940909
1776961800	471	-4.2	-0.88	468	476.6	468	2230289
1776875400	475.2	-2.4	-0.50	477.4	480	474.8	3473000
1776789000	477.6	7	1.49	470.8	479.2	470.8	2490597
1776702600	470.6	-9.2	-1.92	478.4	479	468.6	2139851
1776443400	479.8	6.8	1.44	473.4	485.4	468.2	3220972
1776357000	473	-9.2	-1.91	461.6	481.8	460.4	2834731
1776270600	482.2	13.6	2.90	472.2	482.2	472.2	2501614
1776184200	468.6	7.4	1.60	458.4	471.6	458.4	1819473
1776097800	461.2	-0.4	-0.09	462	465	456.4	1757882
1775838600	461.6	0.4	0.09	469.6	469.6	459.2	3219427
1775752200	461.2	-5.2	-1.11	465.6	466.8	455.4	2823004
1775665800	466.4	10	2.19	472	477.2	462.8	4804382
1775579400	456.4	-3.4	-0.74	468.6	468.6	456.2	3253844
1775147400	459.8	-3.4	-0.73	458.2	463.2	454.2	1881088
1775061000	463.2	8.2	1.80	461.6	466.8	456	1976557
1774974600	455	0.8	0.18	458.2	465.8	455	1958111
1774888200	454.2	5.4	1.20	447.4	454.2	442.2	2859140
1774632600	448.8	-12.6	-2.73	464.6	466	448.6	3088711
1774546200	461.4	3.4	0.74	452.6	462	452.2	2628727
1774459800	458	2.4	0.53	458.4	464.6	457.2	3591500
1774373400	455.6	0.6	0.13	455.2	463	452.6	2992718
1774287000	455	-12.4	-2.65	460	466.6	449.8	7626917
1774027800	467.4	-6.8	-1.43	479.2	479.2	465	14814986
1773941400	474.2	-10.6	-2.19	480	482.4	469.4	5692691
1773855000	484.8	1.4	0.29	486.2	489.6	481.6	2793601
1773768600	483.4	-0.8	-0.17	478	490.2	478	4348091
1773682200	484.2	12.6	2.67	472.8	488.4	472.8	3221577
1773423000	471.6	5	1.07	466.6	477.6	460.8	4857729
1773336600	466.6	-14	-2.91	480.4	483.2	466.6	4704184
1773250200	480.6	-7.8	-1.60	486.2	488.4	480.6	3486815