Hot Features
プレミアム
United Airlines Holdings Inc (UAL)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 1.05538432801 | 107.07 | 110.3175 | 101.96 | 4793970 | 107.34887729 | CS |
| 4 | 7.735 | 7.69919872592 | 100.465 | 116 | 99.4 | 6772281 | 107.05283552 | CS |
| 12 | 18.02 | 19.9822577068 | 90.18 | 116 | 88.82 | 5442164 | 100.45049707 | CS |
| 26 | 71.06 | 191.330102316 | 37.14 | 116 | 37.14 | 6563352 | 73.82224047 | CS |
| 52 | 67.44 | 165.456329735 | 40.76 | 116 | 37.14 | 7564788 | 58.91952431 | CS |
| 156 | 64.82 | 149.423697556 | 43.38 | 116 | 30.54 | 8820520 | 47.4474153 | CS |
| 260 | 27.44 | 33.9772164438 | 80.76 | 116 | 17.8 | 14649637 | 42.05512658 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738712100 | 108.67 | 3.84 | 3.66 | 106.62 | 108.9 | 104.46 | 5946221 |
| 1738625700 | 104.83 | -1.01 | -0.95 | 101.96 | 106.3 | 101.32 | 4593343 |
| 1738366500 | 105.84 | -3.56 | -3.25 | 109.63 | 110.25 | 104.86 | 6080438 |
| 1738280100 | 109.4 | 1.14 | 1.05 | 107.1 | 109.765 | 106.53 | 4015137 |
| 1738193700 | 108.26 | 1.92 | 1.81 | 107.07 | 108.856 | 106.52 | 3871582 |
| 1738107300 | 106.34 | -0.4 | -0.37 | 105.83 | 106.715 | 104.33 | 4679783 |
| 1738020900 | 106.74 | 1.74 | 1.66 | 102.56 | 107.9499 | 102.56 | 5804609 |
| 1737761700 | 105 | -2.97 | -2.75 | 102.81 | 107.95 | 102.27 | 8556434 |
| 1737675300 | 107.97 | 0 | 0.00 | 107.97 | 107.97 | 107.97 | 0 |
| 1737588900 | 107.97 | -2.55 | -2.31 | 115.85 | 116 | 107 | 14555458 |
| 1737502500 | 110.52 | 3.14 | 2.92 | 109.295 | 110.7999 | 108.13 | 12597339 |
| 1737156900 | 107.38 | 1.27 | 1.20 | 107.02 | 108.467 | 106 | 5167620 |
| 1737070500 | 106.11 | 1.15 | 1.10 | 105.4 | 106.7 | 104.4025 | 4380465 |
| 1736984100 | 104.96 | -2.71 | -2.52 | 109.15 | 110.15 | 104.8001 | 4717054 |
| 1736897700 | 107.67 | 2.96 | 2.83 | 107.29 | 108.14 | 105.6 | 5971750 |
| 1736811300 | 104.71 | -2.4 | -2.24 | 104.48 | 105.13 | 102.18 | 5856139 |
| 1736552100 | 107.11 | 3.39 | 3.27 | 109.47 | 110.92 | 105.7984 | 14324227 |
| 1736379300 | 103.72 | 2.51 | 2.48 | 100.01 | 103.9 | 99.4 | 5456342 |
| 1736292900 | 101.21 | 2.64 | 2.68 | 99 | 101.71 | 98.14 | 4990193 |
| 1736206500 | 98.57 | 2.9 | 3.03 | 96.95 | 101.3 | 96.45 | 7039574 |
| 1735947300 | 95.67 | 0.24 | 0.25 | 95.4 | 95.73 | 91.78 | 4154607 |
| 1735860900 | 95.43 | -1.67 | -1.72 | 97.29 | 97.915 | 94.4485 | 3429641 |
| 1735688100 | 97.1 | -1.11 | -1.13 | 98 | 98.2172 | 96.03 | 2816844 |
| 1735601700 | 98.21 | -1.44 | -1.45 | 98.31 | 98.97 | 95.3 | 3885786 |
| 1735342500 | 99.65 | -1.22 | -1.21 | 100.44 | 100.55 | 98.18 | 3155482 |
| 1735256100 | 100.87 | -0.29 | -0.29 | 100.15 | 101.28 | 99.95 | 2384681 |
| 1735077840 | 101.16 | 1.68 | 1.69 | 99.35 | 101.2899 | 99.11 | 1968801 |
| 1734996900 | 99.48 | 2.08 | 2.14 | 97.5 | 99.545 | 96.25 | 4134410 |
| 1734737700 | 97.4 | 1.84 | 1.93 | 94.52 | 98.28 | 94.3396 | 12235398 |
| 1734651300 | 95.56 | 4.09 | 4.47 | 92.75 | 96.18 | 92.725 | 6620368 |
| 1734564900 | 91.47 | -3.52 | -3.71 | 95.1 | 97.48 | 90.1704 | 6249584 |
| 1734478500 | 94.99 | -0.49 | -0.51 | 94.97 | 95.3298 | 93.65 | 3435286 |
| 1734392100 | 95.48 | 0.37 | 0.39 | 94.53 | 97.09 | 94.2 | 3978266 |
| 1734132900 | 95.11 | -0.86 | -0.90 | 96.12 | 96.6673 | 94.917 | 4160906 |
| 1734046500 | 95.97 | -2.99 | -3.02 | 99.77 | 100.18 | 95.8703 | 3347910 |
| 1733960100 | 98.96 | 2.43 | 2.52 | 97.19 | 100.25 | 97.19 | 5413942 |
| 1733873700 | 96.53 | 0.51 | 0.53 | 97.42 | 99.42 | 95.29 | 4122865 |
| 1733787300 | 96.02 | -4.26 | -4.25 | 100.24 | 100.89 | 95.38 | 5628098 |
| 1733528100 | 100.28 | -2.16 | -2.11 | 103.62 | 104 | 100.0516 | 4291539 |
| 1733441700 | 102.44 | 3.19 | 3.21 | 101.45 | 105.09 | 100.87 | 7564946 |
| 1733355300 | 99.25 | 3.46 | 3.61 | 96.855 | 99.29 | 96.855 | 4410924 |
| 1733268900 | 95.79 | -1.65 | -1.69 | 97.35 | 98.03 | 95.64 | 3573797 |
| 1733182500 | 97.44 | 0.61 | 0.63 | 97.29 | 98.32 | 96.81 | 3467531 |
| 1732917840 | 96.83 | 0.48 | 0.50 | 96.36 | 97.43 | 96.14 | 1522898 |
| 1732750500 | 96.35 | -0.16 | -0.17 | 96.51 | 96.95 | 95.08 | 3141169 |
| 1732664100 | 96.51 | -0.32 | -0.33 | 97.75 | 101.6 | 96.48 | 8314600 |
| 1732577700 | 96.83 | 1.59 | 1.67 | 97.22 | 98 | 96.14 | 5044655 |
| 1732318500 | 95.24 | 0.84 | 0.89 | 93.93 | 95.54 | 92.08 | 6524583 |
| 1732232100 | 94.4 | -0.23 | -0.24 | 95 | 95.99 | 93.71 | 6125669 |
| 1732145700 | 94.63 | 0.37 | 0.39 | 93.65 | 95 | 91.24 | 5295666 |
| 1732059300 | 94.26 | 3.88 | 4.29 | 88.87 | 95.19 | 88.6007 | 6879734 |
| 1731972900 | 90.38 | -0.79 | -0.87 | 90.945 | 91.12 | 88.9 | 3950044 |
| 1731713700 | 91.17 | 0.01 | 0.01 | 92.25 | 92.71 | 90.56 | 4466761 |
| 1731627300 | 91.16 | 1.38 | 1.54 | 90.75 | 93.33 | 90.6 | 6062126 |
| 1731540900 | 89.78 | 0.65 | 0.73 | 90.18 | 92.28 | 89.14 | 8042772 |
| 1731454500 | 89.13 | -0.3 | -0.34 | 88.41 | 89.24 | 87.06 | 6048678 |
| 1731368100 | 89.43 | 1.92 | 2.19 | 87.86 | 89.6 | 87.345 | 5669324 |
| 1731108900 | 87.51 | 2.08 | 2.43 | 86 | 87.87 | 85.6 | 4599923 |
| 1731022500 | 85.43 | -2.15 | -2.45 | 86.58 | 87.84 | 85.36 | 5313776 |
| 1730936100 | 87.58 | 7.55 | 9.43 | 85 | 87.84 | 84.3 | 10958139 |
| 1730849700 | 80.03 | 2.78 | 3.60 | 77.26 | 80.09 | 77.26 | 4535651 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
