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	3.02	3.34144722284	90.38	94	80.55	1513172	88.12809553	CS
4	9.51	11.3362736917	83.89	94	72.29	1060435	85.39488577	CS
12	37.6	67.3835125448	55.8	94	54.07	1046564	74.9214966	CS
26	67.06	254.593773728	26.34	94	23.8201	1142212	60.72972585	CS
52	72.73	351.862602806	20.67	94	19.51	811333	49.81184776	CS
156	59.49	175.434974934	33.91	94	16.655	515056	42.32869694	CS
260	37.08	65.8380681818	56.32	94	16.655	455713	41.61668167	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774650900	58.87	-0.64	-1.08	58.66	60.71	57.78	444180
1774564500	59.51	-5.53	-8.50	62.705	63.255	59.17	1727140
1774478100	65.04	-0.23	-0.35	65.84	67.28	64.209999	735468
1774391700	65.269999	4.15	6.79	61.02	66.26	60.64	1348730
1774305300	61.12	3.45	5.98	60.48	62.9599	59.5101	961533
1774046100	57.67	-4.96	-7.92	62.99	63.5	57.36	635407
1773959700	62.63	3.27	5.51	57.51	63.6	56.28	1163889
1773873300	59.36	0.76	1.30	58.91	61.445	57.08	795969
1773786900	58.6	2.88	5.17	55.72	59.7399	55.71	746698
1773700500	55.72	0.75	1.36	56.27	57.47	55.43	678339
1773441300	54.97	-1.09	-1.94	57.09	58.73	54.7	813244
1773354900	56.06	-1.36	-2.37	55.8	57.7	54.07	923578
1773268500	57.42	1.17	2.08	55.94	59.35	55.71	744697
1773182100	56.25	3.35	6.33	52.895	57.28	52.5	1186957
1773095700	52.9	2.34	4.63	49.27	53.11	48.71	1229243
1772840100	50.56	-5.23	-9.37	53.46	56.22	49.88	1649542
1772753700	55.79	-3.18	-5.39	58.53	59.08	54.29	1384551