UFP Industries Inc【UFPI】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	-0.81	-0.9	90	93.2417	88.73	638406	91.46038194	CS
4	8.02	9.88049772083	81.17	93.2417	79.55	562388	86.61540177	CS
12	-4.39	-4.69117332763	93.58	98.39	77.89	505168	86.05764492	CS
26	-2.1	-2.30036148538	91.29	118	77.89	430847	92.50398414	CS
52	-15.81	-15.0571428571	105	118	77.89	408474	94.06510707	CS
156	-7.86	-8.09891808346	97.05	141.33	77.89	352826	104.58282042	CS
260	14.29	19.0787716956	74.9	141.33	64.125	342953	95.40340207	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
1783031700	89.19	0.04	0.04	89.15	90.195	88.005	284198
1782945300	89.15	-1.59	-1.75	90.62	90.98	88.73	417217
1782858900	90.74	-0.67	-0.73	91.41	92.12	90.52	445316
1782772500	91.41	-0.79	-0.86	90.98	91.54	89.1	476096
1782513300	92.2	0.13	0.14	91.94	92.65	91.445	1375755
1782426900	92.07	2.27	2.53	90	93.2417	89.98	477646
1782340500	89.8	5.78	6.88	84.7	89.86	84.58	601385
1782254100	84.02	-1.42	-1.66	85.27	85.985	83.99	570579
1782167700	85.44	-1.14	-1.32	86.58	87.01	85.29	645830
1781822100	86.58	2.6	3.10	84.36	88.24	84.18	1227583
1781735700	83.98	-2.12	-2.46	85.56	87.83	83.56	782791
1781649300	86.1	1.45	1.71	85.31	86.69	85.08	408422
1781562900	84.65	0.09	0.11	85.43	87.24	84.3686	546478
1781303700	84.56	0.12	0.14	85.07	86.045	84.4	378300
1781217300	84.44	2.36	2.88	82.69	84.6	81.45	327422
1781130900	82.08	-1.37	-1.64	83.45	83.545	81.83	395582
1781044500	83.45	2.39	2.95	82.01	83.92	81.96	476176
1780958100	81.06	0.96	1.20	80.1	82.03	79.9	391469
1780698900	80.1	-0.12	-0.15	80.33	81.36	79.55	353340
1780612500	80.22	-0.06	-0.07	81.17	82.215	79.575	387991
1780526100	80.28	-1.04	-1.28	80.97	81.83	80.155	590428
1780439700	81.32	1.86	2.34	79.47	81.675	79.07	430967
1780353300	79.46	-1.54	-1.90	80.7	81.07	78.49	384190
1780094100	81	-0.51	-0.63	81.45	82.095	80.766	655060
1780007700	81.51	-1.17	-1.42	81.86	82.76	80.8616	522601
1779921300	82.68	1.19	1.46	82.16	84.36	82.08	381110
1779834900	81.49	0.95	1.18	80.61	82.095	80.16	379071
1779489300	80.54	-0.04	-0.05	81.13	81.13	79.36	424724
1779402900	80.58	0.59	0.74	78.81	81.215	77.89	445866
1779316500	79.99	0.82	1.04	79.22	80.33	78.12	517507
1779230100	79.165	-1.98	-2.43	81.06	81.465	78.95	601151
1779143700	81.14	1.13	1.41	80.29	82.09	80.29	582988
1778884500	80.01	-3.5	-4.19	83.33	84.09	79.97	604166
1778798100	83.51	2.03	2.49	82.13	83.68	81.935	486277
1778711700	81.48	-0.79	-0.96	82.7	83.36	81.07	470154
1778625300	82.27	-0.82	-0.99	83.68	84.05	80.75	753712
1778538900	83.09	-1.29	-1.53	83.84	84.355	82.85	507999
1778279700	84.38	0.52	0.62	83.98	85.9032	83.33	534442
1778193300	83.86	-0.4	-0.47	85.15	86.145	83.0601	776215
1778106900	84.26	1.72	2.08	84.67	85.54	83.0701	454307
1778020500	82.54	2.23	2.78	82.85	83.59	81.83	627545
1777934100	80.31	-4.87	-5.72	84.73	84.73	80.06	876288
1777674900	85.18	-4.31	-4.82	89.14	90	84.96	697564
1777588500	89.49	-3.45	-3.71	87.63	90.67	86.12	932662
1777502100	92.94	-2.81	-2.93	95.13	97.585	92.81	473359
1777415700	95.75	-0.24	-0.25	96.41	97.04	94.4996	315965
1777329300	95.99	1.09	1.15	94.85	96.645	94.67	374787
1777070100	94.9	-1.58	-1.64	96.09	97	94.89	418364
1776983700	96.48	0.7	0.73	96.23	98.39	95.73	227765
1776897300	95.78	-0.42	-0.44	96.77	97.4	95.48	213654
1776810900	96.2	-1.01	-1.04	97.22	98.305	95.55	336862
1776724500	97.21	1.45	1.51	95.61	97.5	94.79	315137
1776465300	95.76	3.6	3.91	93.62	97.59	93.395	424428
1776378900	92.16	-0.86	-0.92	92.98	93.905	91.71	402917
1776292500	93.02	-3.1	-3.23	95.64	95.96	92.675	270467
1776206100	96.12	-0.58	-0.60	96.29	97.18	95.4	218940
1776119700	96.7	1.21	1.27	95.42	96.95	93.9	298135
1775860500	95.49	0.62	0.65	94.48	95.5525	93.227	225835
1775774100	94.87	0	0.00	93.58	96.3	93.58	462637
1775687700	94.87	3.82	4.20	94.31	95.87	93.42	573996
1775601300	91.05	0.36	0.40	90.76	91.18	89.96	368572
1775514900	90.69	0.32	0.35	89.65	92.02	89.17	407567