United Bankshares Inc【UBSI】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	-0.71	-1.57323288278	45.13	46.21	43.85	1023848	44.82031252	CS
4	1.5	3.49487418453	42.92	46.21	42.22	836795	43.97045559	CS
12	3.79	9.32808269751	40.63	46.21	40.26	835782	43.26411577	CS
26	3.9	9.62487660415	40.52	46.21	37.92	903287	42.10279826	CS
52	9.94	28.8283062645	34.48	46.21	34.103	824473	39.73247154	CS
156	12.67	39.905511811	31.75	46.21	25.35	717717	36.39997066	CS
260	7.23	19.4407098682	37.19	46.21	25.35	695511	36.37699042	CS

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
1781822100	44.42	0.23	0.52	44.49	44.93	44.21	2140838
1781735700	44.19	-0.86	-1.91	44.8	45.25	43.85	1622998
1781649300	45.05	0.19	0.42	45.23	45.57	44.69	872731
1781562900	44.86	-0.79	-1.73	46.21	46.21	44.73	900077
1781303700	45.65	0.67	1.49	45.06	45.65	44.96	763594
1781217300	44.98	0.1	0.22	45.13	45.3	44.675	959840
1781130900	44.88	0.55	1.24	44.62	45.13	44.46	1163840
1781044500	44.33	0.57	1.30	43.83	44.95	43.83	842339
1780958100	43.76	-0.14	-0.32	43.99	44.295	43.705	772290
1780698900	43.9	0.18	0.41	43.72	44.33	43.49	641803
1780612500	43.72	1.14	2.68	43.29	43.78	43.105	793515
1780526100	42.58	-0.92	-2.11	43.16	43.24	42.53	961159
1780439700	43.5	0.86	2.02	42.5	43.58	42.38	540973
1780353300	42.64	-0.77	-1.77	43.04	43.09	42.22	989559
1780094100	43.41	0.13	0.30	43.28	43.6	42.885	839528
1780007700	43.28	-0.05	-0.12	43.18	43.33	42.75	584659
1779921300	43.33	-0.43	-0.98	43.8	44	43.14	645513
1779834900	43.76	0.5	1.16	43.29	43.86	43.29	805279
1779489300	43.26	0.17	0.39	43.18	43.65	42.98	677009
1779402900	43.09	-0.05	-0.12	42.92	43.27	42.61	522404
1779316500	43.14	0.88	2.08	42.55	43.46	42.24	765424
1779230100	42.26	-0.28	-0.66	42.48	42.48	41.99	746788
1779143700	42.54	0.77	1.84	41.94	42.76	41.895	774500
1778884500	41.77	-0.54	-1.28	42.31	42.31	41.43	835317
1778798100	42.31	0.16	0.38	42.59	42.84	42.21	614996
1778711700	42.15	-0.37	-0.87	42.42	43	41.99	830245
1778625300	42.52	-0.06	-0.14	42.75	42.75	41.7275	857965
1778538900	42.58	-0.83	-1.91	43.5	43.78	42.36	885596
1778279700	43.41	0	0.00	43.545	43.595	43.23	635719
1778193300	43.41	-0.31	-0.71	43.75	43.86	43.375	769423
1778106900	43.72	0.16	0.37	44.03	44.25	43.615	737501
1778020500	43.56	0.46	1.07	43.13	43.73	43.11	656179
1777934100	43.1	-0.58	-1.33	43.34	43.78	42.93	746795
1777674900	43.68	-0.13	-0.30	43.8	44.1	43.41	675383
1777588500	43.81	0.48	1.11	43.015	44.115	42.97	944042
1777502100	43.33	-0.77	-1.75	43.75	44.19	43.13	673643
1777415700	44.1	0.13	0.30	44.44	44.6	43.93	851827
1777329300	43.97	0.48	1.10	43.53	44.19	43.53	870676
1777070100	43.49	-0.42	-0.96	43.73	44.09	43.395	921026
1776983700	43.91	0.52	1.20	43.54	44.24	43.24	906745
1776897300	43.39	-0.22	-0.50	43.72	43.83	43.2	900537
1776810900	43.61	-0.89	-2.00	44.43	44.63	43.53	668124
1776724500	44.5	0.21	0.47	44.16	44.83	44.055	544923
1776465300	44.29	1.07	2.48	43.56	44.95	43.52	737616
1776378900	43.22	-0.28	-0.64	43.28	43.5	43.07	523898
1776292500	43.5	-0.12	-0.28	43.52	43.65	43.08	665383
1776206100	43.62	-0.35	-0.80	43.72	43.99	43.34	692041
1776119700	43.97	0.13	0.30	43.73	44.035	43.165	997680
1775860500	43.84	-0.7	-1.57	44.54	44.54	43.79	806143
1775774100	44.54	0.96	2.20	43.32	44.69	43.19	1030872
1775687700	43.58	1.17	2.76	43.805	43.945	43.36	1332767
1775601300	42.41	0.2	0.47	42.21	42.635	42.16	863178
1775514900	42.21	0.34	0.81	41.52	42.31	41.52	1158425
1775169300	41.87	0.19	0.46	41.41	41.96	41.12	866633
1775082900	41.68	0.26	0.63	41.46	42.12	41.46	1132607
1774996500	41.42	0.73	1.79	41.28	41.68	40.96	896545
1774910100	40.69	0.33	0.82	40.75	40.9	40.53	1183267
1774650900	40.36	-0.72	-1.75	40.74	40.98	40.26	968520
1774564500	41.08	0.23	0.56	40.63	41.17	40.62	904269
1774478100	40.85	0	0.00	41.33	41.37	40.45	1011898
1774391700	40.85	0.51	1.26	39.99	41.17	39.99	1334746
1774305300	40.34	0.78	1.97	40.28	41.1	40.02	1611947