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	-1.64	-2.00342047398	81.86	82.76	78.49	516649	80.76296303	CS
4	-4.93	-5.78978273635	85.15	86.145	77.89	528875	81.51552292	CS
12	-8.88	-9.96632996633	89.1	98.39	77.89	465383	87.0777319	CS
26	-12.44	-13.4254262897	92.66	118	77.89	419440	93.61268902	CS
52	-17.83	-18.184599694	98.05	118	77.89	415352	95.23519502	CS
156	-3.18	-3.81294964029	83.4	141.33	77.89	351590	104.83139482	CS
260	3.81	4.98625834315	76.41	141.33	64.125	341215	95.26836166	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	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	268593
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
1775169300	90.37	-0.77	-0.84	89.81	92.72	89.205	513415
1775082900	91.14	-0.98	-1.06	91.94	92.58	90.73	284515
1774996500	92.12	2.14	2.38	90.88	93.27	90.61	260751
1774910100	89.98	0.3	0.33	90.41	91.475	89.56	389259
1774650900	89.68	-1	-1.10	89.9	91.06	89.2	364948
1774564500	90.68	-1.32	-1.43	92.32	92.6	90.245	285907
1774478100	92	0.87	0.95	92.02	92.47	90	318624
1774391700	91.13	1.75	1.96	88.86	91.48	88.52	367114
1774305300	89.38	2.6	3.00	89.39	92.005	89.33	712363
1774046100	86.78	-1.68	-1.90	88.63	88.8	84.82	350029
1773959700	88.46	-1.22	-1.36	89.34	89.68	87.67	528530
1773873300	89.68	-0.97	-1.07	89.34	90.95	89.18	526149
1773786900	90.65	0.73	0.81	90.48	91.9425	90	263508
1773700500	89.92	0.22	0.25	89.81	91.409	89.64	279313
1773441300	89.7	-0.05	-0.06	90.4	90.4	88.56	374579
1773354900	89.75	-0.82	-0.91	89.1	90.43	88.84	381445
1773268500	90.57	-1.52	-1.65	91.55	92.18	90.34	270233
1773182100	92.09	-1.27	-1.36	92.29	93.66	91.785	244975
1773095700	93.36	-0.58	-0.62	92.57	93.97	90.6	271208
1772840100	93.94	-2.72	-2.81	94.26	94.715	92.7201	260129
1772753700	96.66	-1.83	-1.86	97.71	99.29	96.34	291626