Hot Features
プレミアム
United Airlines Holdings Inc (UAL)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 3.06 | 3.31707317073 | 92.25 | 95.99 | 88.6007 | 5343575 | 93.27521086 | CS |
| 4 | 20.41 | 27.2496662216 | 74.9 | 95.99 | 73.935 | 6397077 | 85.05791396 | CS |
| 12 | 52.13 | 120.727188513 | 43.18 | 95.99 | 42.8723 | 7819786 | 66.33260026 | CS |
| 26 | 42.43 | 80.2382753404 | 52.88 | 95.99 | 37.02 | 7406083 | 56.27764708 | CS |
| 52 | 54.83 | 135.449604743 | 40.48 | 95.99 | 37.02 | 8324140 | 49.92547445 | CS |
| 156 | 48.63 | 104.177377892 | 46.68 | 95.99 | 30.54 | 9388951 | 45.11557814 | CS |
| 260 | 4.21 | 4.62129527991 | 91.1 | 95.99 | 17.8 | 14601924 | 41.6327888 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 95.24 | 0.84 | 0.89 | 93.7519 | 95.54 | 92.08 | 6429056 |
| 1732232100 | 94.4 | -0.23 | -0.24 | 95 | 95.6 | 93.71 | 6013002 |
| 1732145700 | 94.63 | 0.37 | 0.39 | 93.65 | 95 | 91.24 | 5226943 |
| 1732059300 | 94.26 | 3.88 | 4.29 | 89.015 | 95.19 | 88.82 | 6755451 |
| 1731972900 | 90.38 | -0.79 | -0.87 | 90.945 | 91.12 | 88.9 | 3939232 |
| 1731713700 | 91.17 | 0.01 | 0.01 | 92.4097 | 92.68 | 90.56 | 4240925 |
| 1731627300 | 91.16 | 1.38 | 1.54 | 91.55 | 93.33 | 90.7155 | 5889529 |
| 1731540900 | 89.78 | 0.65 | 0.73 | 90.18 | 92.28 | 89.45 | 7795561 |
| 1731454500 | 89.13 | -0.3 | -0.34 | 88.41 | 89.24 | 87.06 | 6033625 |
| 1731368100 | 89.43 | 1.92 | 2.19 | 87.86 | 89.6 | 87.345 | 5597977 |
| 1731108900 | 87.51 | 2.08 | 2.43 | 86 | 87.87 | 85.6 | 4578906 |
| 1731022500 | 85.43 | -2.15 | -2.45 | 86.58 | 87.84 | 85.36 | 5289196 |
| 1730936100 | 87.58 | 7.55 | 9.43 | 85.38 | 87.84 | 84.3 | 11056267 |
| 1730849700 | 80.03 | 2.78 | 3.60 | 77.87 | 80.09 | 77.87 | 4464871 |
| 1730763300 | 77.25 | -3.21 | -3.99 | 79.87 | 80.2734 | 77.14 | 6406542 |
| 1730500500 | 80.46 | 2.2 | 2.81 | 79.19 | 81.35 | 78.79 | 6674804 |
| 1730414100 | 78.26 | -2.16 | -2.69 | 79.65 | 81.05 | 78.12 | 6769389 |
| 1730327700 | 80.42 | 3.49 | 4.54 | 77.1748 | 80.8032 | 76.8799 | 9480779 |
| 1730241300 | 76.93 | 0.84 | 1.10 | 75.39 | 77.62 | 75.29 | 5050863 |
| 1730154900 | 76.09 | 1.45 | 1.94 | 76.58 | 77.94 | 76.07 | 6667075 |
| 1729895700 | 74.64 | 0.13 | 0.17 | 74.9 | 76.08 | 73.935 | 7830348 |
| 1729809300 | 74.51 | 1.06 | 1.44 | 74.42 | 75.39 | 72.92 | 5461660 |
| 1729722900 | 73.45 | -1.04 | -1.40 | 73.87 | 74.3 | 72.89 | 5027027 |
| 1729636500 | 74.49 | 0.49 | 0.66 | 73.368 | 74.72 | 72.57 | 6476909 |
| 1729550100 | 74 | -0.15 | -0.20 | 73.25 | 74.96 | 72.62 | 8056857 |
| 1729290900 | 74.15 | 0.82 | 1.12 | 73.87 | 74.95 | 72.9 | 8395409 |
| 1729204500 | 73.33 | 1.32 | 1.83 | 72 | 74.5599 | 71.59 | 14870168 |
| 1729118100 | 72.015 | 7.97 | 12.44 | 65.4 | 73.65 | 65.194999 | 37193602 |
| 1729031700 | 64.05 | 0.52 | 0.82 | 64.18 | 65.019999 | 63.495 | 12762021 |
| 1728945300 | 63.53 | 1.73 | 2.80 | 62.33 | 63.81 | 62.06 | 8229027 |
| 1728686100 | 61.8 | 1.54 | 2.56 | 60 | 61.925 | 59.71 | 5601111 |
| 1728599700 | 60.26 | 0.83 | 1.40 | 58.43 | 60.64 | 58.39 | 6441123 |
| 1728513300 | 59.43 | -0.58 | -0.97 | 60.4 | 61.04 | 59.08 | 6535969 |
| 1728426900 | 60.01 | 0.83 | 1.40 | 59.68 | 61.59 | 59.53 | 6257756 |
| 1728340500 | 59.18 | -0.04 | -0.07 | 59 | 60.38 | 58.54 | 7292563 |
| 1728081300 | 59.22 | 3.6 | 6.47 | 58.73 | 59.44 | 57.37 | 10354107 |
| 1727994900 | 55.62 | -0.12 | -0.22 | 55.6 | 56.21 | 54.93 | 6771947 |
| 1727908500 | 55.74 | -0.39 | -0.69 | 55.4899 | 56.05 | 54.64 | 5134926 |
| 1727822100 | 56.13 | -0.93 | -1.63 | 56.87 | 56.95 | 54.73 | 9976408 |
| 1727735520 | 57.06 | -0.93 | -1.60 | 57.75 | 58.26 | 56.7105 | 5132872 |
| 1727476500 | 57.99 | -0.86 | -1.46 | 58.98 | 60.23 | 57.95 | 9405377 |
| 1727390100 | 58.85 | 4.74 | 8.76 | 55.5837 | 59.38 | 55.49 | 17679456 |
| 1727303700 | 54.11 | 0.48 | 0.90 | 53.58 | 55.1399 | 53.575 | 7415867 |
| 1727217300 | 53.63 | 1.27 | 2.43 | 52.43 | 53.65 | 52.1257 | 4543391 |
| 1727130900 | 52.36 | 0.19 | 0.36 | 52.17 | 52.54 | 51.44 | 4180935 |
| 1726871700 | 52.17 | -0.42 | -0.80 | 52.48 | 52.9 | 51.94 | 6254122 |
| 1726785300 | 52.59 | -0.37 | -0.70 | 53.94 | 54 | 52.355 | 6204958 |
| 1726698900 | 52.96 | 0.32 | 0.61 | 52.7 | 54.43 | 52.59 | 7353561 |
| 1726612500 | 52.64 | 1.3 | 2.53 | 52.63 | 53.75 | 52.316 | 8324400 |
| 1726526100 | 51.34 | 1.12 | 2.23 | 50.38 | 51.44 | 50.33 | 5514774 |
| 1726266900 | 50.22 | 0.57 | 1.15 | 50.1 | 51.24 | 49.8904 | 9156557 |
| 1726180500 | 49.65 | 1.18 | 2.43 | 49.78 | 49.97 | 47.46 | 9646898 |
| 1726094100 | 48.47 | 0.05 | 0.10 | 48.33 | 48.62 | 47.5245 | 5569231 |
| 1726007700 | 48.42 | -0.33 | -0.68 | 49 | 49 | 47.01 | 5923248 |
| 1725921300 | 48.75 | 2.74 | 5.96 | 46.67 | 48.98 | 46.55 | 9952733 |
| 1725662100 | 46.01 | 0.89 | 1.97 | 45 | 46.19 | 44.845 | 7772524 |
| 1725575700 | 45.12 | 0.95 | 2.15 | 44.6 | 46.51 | 44.59 | 8998021 |
| 1725489300 | 44.17 | 0.3 | 0.68 | 43.8 | 44.42 | 43.8 | 4076559 |
| 1725402900 | 43.87 | -0.17 | -0.39 | 43.84 | 44.15 | 43.52 | 5767190 |
| 1725057300 | 44.04 | 1.4 | 3.28 | 43.18 | 44.16 | 42.8723 | 7106590 |
| 1724970900 | 42.64 | 1.31 | 3.17 | 41.63 | 43.24 | 41.63 | 6368801 |
| 1724884500 | 41.33 | -0.81 | -1.92 | 42.05 | 42.18 | 40.96 | 6633937 |
| 1724798100 | 42.14 | -0.64 | -1.50 | 42.85 | 42.9 | 42.07 | 3844271 |
| 1724711700 | 42.78 | -0.54 | -1.25 | 43.45 | 43.66 | 42.74 | 3410448 |
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
