
United Bancorp Inc (UBCP)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.77 | 5.95514307811 | 12.93 | 13.7 | 12.654 | 6353 | 13.15628942 | CS |
4 | 0.77 | 5.95514307811 | 12.93 | 13.7 | 12.25 | 4826 | 12.98173902 | CS |
12 | -0.59 | -4.12876137159 | 14.29 | 14.78 | 12.25 | 6110 | 13.28053807 | CS |
26 | 1.45 | 11.8367346939 | 12.25 | 14.78 | 11.6501 | 7066 | 12.99297205 | CS |
52 | 1.82 | 15.3198653199 | 11.88 | 15.5 | 11.4 | 6034 | 12.80016401 | CS |
156 | -3.01 | -18.013165769 | 16.71 | 21 | 9.7 | 4897 | 13.6460701 | CS |
260 | -0.35 | -2.49110320285 | 14.05 | 21 | 7.64 | 5275 | 13.59963423 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612900 | 13.48 | 0.28 | 2.15 | 13.17 | 13.48 | 13.0646 | 9681 |
1740526500 | 13.1967 | 0.3 | 2.30 | 12.95 | 13.2 | 12.95 | 7624 |
1740440100 | 12.9 | -0.1 | -0.77 | 13 | 13 | 12.9 | 1913 |
1740180900 | 13 | 0.1 | 0.78 | 13.1 | 13.1 | 12.8203 | 2635 |
1740094500 | 12.9 | 0.05 | 0.39 | 12.93 | 13.1 | 12.654 | 9910 |
1740008100 | 12.85 | 0.17 | 1.34 | 13.1 | 13.1 | 12.85 | 1305 |
1739921700 | 12.68 | -0.3 | -2.31 | 13 | 13.0999 | 12.68 | 2511 |
1739576100 | 12.98 | 0.13 | 1.01 | 12.64 | 12.98 | 12.64 | 3919 |
1739489700 | 12.85 | 0.22 | 1.74 | 12.8 | 13.07 | 12.565 | 5315 |
1739403300 | 12.63 | -0.32 | -2.47 | 13.12 | 13.12 | 12.63 | 3607 |
1739316900 | 12.95 | -0.48 | -3.57 | 13.35 | 13.48 | 12.86 | 7232 |
1739230500 | 13.43 | 0.31 | 2.36 | 12.81 | 13.43 | 12.81 | 3900 |
1738971300 | 13.12 | -0.08 | -0.61 | 13.2 | 13.2499 | 12.82 | 869 |
1738884900 | 13.2 | 0.33 | 2.56 | 13.05 | 13.24 | 12.89 | 4860 |
1738798500 | 12.87 | -0.3 | -2.28 | 12.5 | 13.0005 | 12.5 | 7453 |
1738712100 | 13.1698 | 0.67 | 5.36 | 12.79 | 13.23 | 12.6199 | 4815 |
1738625700 | 12.5 | -0.01 | -0.08 | 12.48 | 13.2393 | 12.25 | 6890 |
1738366500 | 12.51 | -0.26 | -2.04 | 12.64 | 13.155 | 12.51 | 2138 |
1738280100 | 12.77 | -0.05 | -0.37 | 12.93 | 12.95 | 12.6 | 5117 |
1738193700 | 12.8174 | -0.06 | -0.47 | 13.18 | 13.18 | 12.6 | 11297 |
1738107300 | 12.8785 | -0.32 | -2.44 | 13.33 | 13.41 | 12.8785 | 386 |
1738020900 | 13.2 | 0.28 | 2.17 | 13.31 | 13.31 | 13.19 | 789 |
1737761700 | 12.92 | 0.36 | 2.87 | 13.3 | 13.3 | 12.83 | 1931 |
1737675300 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
1737588900 | 12.56 | -0.36 | -2.79 | 12.82 | 13.075 | 12.54 | 1359 |
1737502500 | 12.92 | 0.22 | 1.73 | 12.61 | 13.03 | 12.58 | 3473 |
1737156900 | 12.7 | -0.02 | -0.16 | 12.75 | 12.89 | 12.5 | 4169 |
1737070500 | 12.72 | 0.07 | 0.55 | 12.61 | 12.8699 | 12.61 | 2037 |
1736984100 | 12.65 | 0.05 | 0.44 | 12.5 | 12.9609 | 12.3301 | 3178 |
1736897700 | 12.595 | 0.19 | 1.49 | 12.4 | 12.595 | 12.37 | 2413 |
1736811300 | 12.41 | -0.95 | -7.11 | 13.2 | 13.48 | 12.41 | 7638 |
1736552100 | 13.36 | -0.4 | -2.92 | 13.05 | 14.0199 | 13 | 5019 |
1736379300 | 13.762 | 0.51 | 3.86 | 13.01 | 13.762 | 13.01 | 2816 |
1736292900 | 13.25 | 0.23 | 1.77 | 12.85 | 13.45 | 12.85 | 3439 |
1736206500 | 13.02 | -0.45 | -3.32 | 13.17 | 13.17 | 12.69 | 2334 |
1735947300 | 13.4677 | 0.22 | 1.64 | 13.7 | 13.7492 | 12.5901 | 6618 |
1735860900 | 13.25 | 0.25 | 1.92 | 13.16 | 13.25 | 13.16 | 2482 |
1735688100 | 13 | -0.17 | -1.29 | 13.21 | 13.25 | 13 | 3682 |
1735601700 | 13.17 | 0.16 | 1.23 | 12.9 | 13.6699 | 12.5718 | 6276 |
1735342500 | 13.01 | -0.46 | -3.41 | 13.46 | 13.67 | 12.672 | 5400 |
1735256100 | 13.47 | 0.52 | 4.02 | 12.93 | 13.7 | 12.7438 | 12957 |
1735077840 | 12.95 | 0.43 | 3.43 | 12.58 | 13 | 12.58 | 3815 |
1734996900 | 12.52 | -0.01 | -0.08 | 12.5 | 13.1996 | 12.5 | 11175 |
1734737700 | 12.53 | 0.03 | 0.24 | 12.78 | 14.1029 | 12.5 | 16777 |
1734651300 | 12.5 | -0.58 | -4.43 | 13.1 | 13.8016 | 12.5 | 11889 |
1734564900 | 13.08 | -0.87 | -6.24 | 13.92 | 14.47 | 13.08 | 8291 |
1734478500 | 13.95 | 0.32 | 2.35 | 13.6 | 14.78 | 13.55 | 17448 |
1734392100 | 13.63 | -0.8 | -5.54 | 14.3 | 14.3 | 13.5 | 6669 |
1734132900 | 14.43 | 0.62 | 4.49 | 14.24 | 14.6391 | 13.68 | 6785 |
1734046500 | 13.81 | 0.3 | 2.22 | 13.74 | 14.07 | 13.41 | 2676 |
1733960100 | 13.51 | -0.7 | -4.93 | 14.17 | 14.78 | 13.3626 | 8094 |
1733873700 | 14.21 | -0.49 | -3.33 | 14.3 | 14.7 | 14.21 | 15270 |
1733787300 | 14.7 | 0.6 | 4.26 | 13.95 | 14.7 | 13.9387 | 20142 |
1733528100 | 14.0999 | 0.18 | 1.29 | 13.99 | 14.2 | 13.1206 | 6189 |
1733441700 | 13.92 | -0.29 | -2.04 | 14.29 | 14.37 | 13.81 | 13338 |
1733355300 | 14.21 | 0.27 | 1.94 | 13.77 | 14.3137 | 13.65 | 14113 |
1733268900 | 13.94 | 0.3 | 2.20 | 13.68 | 13.94 | 13.51 | 9850 |
1733182500 | 13.64 | -0.03 | -0.22 | 13.67 | 13.67 | 13.375 | 10897 |
1732917840 | 13.67 | 0.27 | 2.01 | 13.3 | 13.69 | 13.2 | 2726 |
1732750500 | 13.4 | 0.2 | 1.52 | 13.2 | 13.4 | 13.04 | 8698 |
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