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	-4	-0.769971126083	519.5	529.5	505.5	1789033	516.69064029	DE
4	14.5	2.89421157685	501	537	495.8	2287826	517.00722264	DE
12	49.9	10.7173539519	465.6	537	455.4	2974935	491.40484522	DE
26	-44	-7.86416443253	559.5	599	442.2	3348003	504.5105702	DE
52	-336	-39.4597768644	851.5	851.5	442.2	2617231	546.35567767	DE
156	-359	-41.0520297313	874.5	1069	442.2	1537549	703.61993233	DE
260	-583	-53.0723714156	1098.5	1250	442.2	1238345	783.09728574	DE

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
1782923400	513	4.5	0.88	513	515	505.5	1224505
1782837000	508.5	-11.5	-2.21	515	519.5	508.5	2518764
1782750600	520	-6.5	-1.23	529.5	529.5	518.5	2832187
1782491400	526.5	6	1.15	520.5	529.5	520.5	1124949
1782405000	520.5	1	0.19	519.5	525.5	518	1245345
1782318600	519.5	11	2.16	510	522	510	1735706
1782232200	508.5	0	0.00	505	512.5	503	3390805
1782145800	508.5	-3.5	-0.68	514.5	514.5	506.5	2824078
1781886600	512	-20.5	-3.85	515	516	501	7743711
1781800200	532.5	8	1.53	518	532.5	517	2679503
1781713800	524.5	-3.5	-0.66	531	531	520	1622813
1781627400	528	1	0.19	526.5	532.5	523	1255220
1781541000	527	-1	-0.19	528	537	523	3449715
1781281800	528	11	2.13	517	528	517	1382813
1781195400	517	-8	-1.52	517.5	526.5	517	2912010
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