Ultra Clean Holdings Inc【UCTT】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	-5.58	-4.4891391794	124.3	125	106.0244	1677291	116.769335	CS
4	35.8	43.174143753	82.92	125	80.55	1413697	104.27055093	CS
12	55.46	87.6699336073	63.26	125	61.41	1150990	89.4651918	CS
26	93.08	363.026521061	25.64	125	25.29	1270026	68.85642236	CS
52	95.91	420.473476545	22.81	125	21.28	862162	57.22672427	CS
156	80.49	210.541459587	38.23	125	16.655	538838	46.02339021	CS
260	64.46	118.798378179	54.26	125	16.655	468434	43.98580741	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
1782513300	118.82	-1.84	-1.52	113.36	119.765	111.9	3107955
1782426900	120.66	12.24	11.29	116.25	120.75	110.94565	1498604
1782340500	108.42	-3.21	-2.88	112.99	113	106.0244	1436139
1782254100	111.63	-11.51	-9.35	111.38	114.48	108.25	1315769
1782167700	123.14	1.86	1.53	124.3	125	118.32	1028020
1781822100	121.28	9.67	8.66	118.7	123.37	117.2	1352298
1781735700	111.61	2.3	2.10	112.255	115.84	109.92	1035782
1781649300	109.31	-4.24	-3.73	114.01	119	108.885	1534221
1781562900	113.55	4.65	4.27	115.8	116.52	112.19	1457020
1781303700	108.9	4.07	3.88	104.47	110.25	102.99	1021899
1781217300	104.83	13.93	15.32	94.29	104.93	92.63	1470657
1781130900	90.9	-0.98	-1.07	89.5	100.33	89.5	1409373
1781044500	91.88	7.95	9.47	89.265	98.0799	84.14	1546665
1780958100	83.93	1.86	2.27	86.13	89.005	82.67	799472
1780698900	82.07	-11.62	-12.40	90.01	90.43	81.65	1593048
1780612500	93.69	1.14	1.23	86.73	94.95	85.4	999705
1780526100	92.55	2.34	2.59	90.48	93.8	88.42	1108328
1780439700	90.21	5.51	6.51	86.25	90.48	86.21	2273998
1780353300	84.7	-0.87	-1.02	82.92	85.4572	80.55	871323
1780094100	85.57	-1.72	-1.97	88.11	89.3399	83.23	2251301
1780007700	87.29	-4.29	-4.68	90.38	90.8	84.35	1060912
1779921300	91.58	4.12	4.71	91.11	92.29	85.86	1204492
1779834900	87.46	3.45	4.11	87.43	88.26	84.25	824474
1779489300	84.01	3.43	4.26	81.905	84.265	80	421948
1779402900	80.58	0.36	0.45	80.28	82.06	79.29	530005
1779316500	80.22	3.24	4.21	80	81.62	78.225	876980
1779230100	76.98	-0.67	-0.86	74.9	78.27	72.29	871356
1779143700	77.65	-8.29	-9.65	87.03	88.5	76.19	1347529
1778884500	85.94	-0.44	-0.51	81.52	86.82	80.0001	1279369
1778798100	86.38	1.35	1.59	85.09	87.46	84	652550
1778711700	85.03	2.04	2.46	85	87.3999	81.1201	925163
1778625300	82.99	-2.46	-2.88	82.6	84.91	79.51	774418
1778538900	85.45	-1.65	-1.89	87.915	88.3721	85.01	815278
1778279700	87.1	7.2	9.01	82.69	87.45	81.1	1074944
1778193300	79.9	-3.56	-4.27	83.89	84.99	77.8224	983896
1778106900	83.46	0.32	0.38	86.27	87.68	81.02	1349910
1778020500	83.14	10.04	13.73	80	83.421	77.1501	2118848
1777934100	73.105	-1.51	-2.02	75.18	77	71.45	1035756
1777674900	74.61	-3.54	-4.53	77.14	77.66	73.61	1275872
1777588500	78.15	6.14	8.53	74.21	78.67	73.1	1235448
1777502100	72.01	-6.24	-7.97	80.7	82.37	68.94	2277207
1777415700	78.25	-2.84	-3.50	76.596	78.669	73.06	1377333
1777329300	81.09	-1.92	-2.31	82.97	83.0596	77.73	934585
1777070100	83.01	4.77	6.10	81.645	84.43	79.71	1320407
1776983700	78.24	0.01	0.01	78.48	81.135	76.31	1025948
1776897300	78.23	0.68	0.88	79.035	79.9	76.8	568217
1776810900	77.55	-1.9	-2.39	79.98	80.5	76.31	611658
1776724500	79.45	-0.06	-0.08	79.51	80.44	78.295	545119
1776465300	79.51	3.07	4.02	79.14	79.58	76.6	484093
1776378900	76.44	0.36	0.47	75.32	77.56	74.6	600827
1776292500	76.08	-0.84	-1.09	75.8	76.35	73	825876
1776206100	76.92	-0.04	-0.05	78.56	78.9403	76.16	615522
1776119700	76.96	1.15	1.52	75.23	77.2	75.07	506260
1775860500	75.81	3.03	4.16	74.4	76.99	72.8823	894142
1775774100	72.78	4.13	6.02	68.905	73.7099	68.905	1472328
1775687700	68.65	5.26	8.30	69.988	70.88	67	1842165
1775601300	63.39	0.09	0.14	63.16	65.55	61.52	667543
1775514900	63.3	0.14	0.22	63.26	63.8	61.41	411194
1775169300	63.16	-0.34	-0.54	59.5	66.189899	59	626098
1775082900	63.5	1.32	2.12	63.76	66	63.215	1111221
1774996500	62.18	6.29	11.25	56.83	62.36	56.83	1516558
1774910100	55.89	-2.98	-5.06	59.34	60.62	54.54	1241640