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	-0.07	-0.151679306609	46.15	46.79	45.03	902060	45.91253637	CS
4	1.02	2.26364846871	45.06	47.25	43.85	1209626	45.57834049	CS
12	2.52	5.78512396694	43.56	47.25	41.43	913403	44.32506817	CS
26	5.75	14.2573766427	40.33	47.25	38.46	939546	42.94807077	CS
52	7.95	20.8497246263	38.13	47.25	34.103	834520	40.46884208	CS
156	17.39	60.6134541652	28.69	47.25	25.35	725221	36.84526502	CS
260	11	31.3568985177	35.08	47.25	25.35	701796	36.56082271	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
1783722900	46.11	0.18	0.39	46.05	46.33	45.85	927723
1783636500	45.93	0.63	1.39	45.49	46.245	45.48	955768
1783550100	45.3	-0.84	-1.82	46.01	46.02	45.03	1065349
1783463700	46.14	-0.35	-0.75	46.61	46.79	46.1	801804
1783377300	46.49	0.11	0.24	46.15	46.695	46.15	785318
1783031700	46.38	-0.56	-1.19	47.06	47.25	46.03	1086119
1782945300	46.94	1.11	2.42	45.87	46.975	45.79	1223102
1782858900	45.83	0.11	0.24	45.47	45.86	45.415	927400
1782772500	45.72	-0.49	-1.06	45.84	46.1	45.53	1071726
1782513300	46.21	0.03	0.06	46.39	46.5	46.04	2615428
1782426900	46.18	0.5	1.09	45.7	46.42	45.41	1293046
1782340500	45.68	0.39	0.86	45.2	45.8	45.16	1465720
1782254100	45.29	0.34	0.76	45.11	45.39	44.94	1326409
1782167700	44.95	0.53	1.19	44.47	45.32	44.47	855840
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	666028
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