Ultralife Corporation【ULBI】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.53	7.28021978022	7.28	7.9259	7.1	69828	7.49505645	CS
4	-0.93	-10.6407322654	8.74	9.61	7.1	78615	7.95345215	CS
12	-1.86	-19.2347466391	9.67	10.09	7.1	65228	8.69121542	CS
26	-3.51	-31.0070671378	11.32	12.3991	7.1	70353	9.84835927	CS
52	0.24	3.17040951123	7.57	13.39	6.36	72743	9.6407278	CS
156	2.29	41.4855072464	5.52	13.39	3.67	65688	8.13958121	CS
260	-0.69	-8.11764705882	8.5	13.39	3.67	89724	8.63843007	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
1732664100	7.81	0.27	3.58	7.52	7.925	7.4736	57992
1732577700	7.54	-0.09	-1.18	7.67	7.9259	7.53	126173
1732318500	7.63	0.31	4.23	7.31	7.65	7.285	45450
1732232100	7.32	0.14	1.95	7.22	7.52	7.155	65264
1732145700	7.18	-0.13	-1.78	7.28	7.39	7.1	78641
1732059300	7.31	-0.23	-3.05	7.46	7.6484	7.29	52380
1731972900	7.54	0.18	2.45	7.36	7.6993	7.36	64277
1731713700	7.36	-0.31	-4.04	7.72	7.78	7.35	102985
1731627300	7.67	-0.08	-1.03	7.79	7.79	7.57	48995
1731540900	7.75	-0.25	-3.13	8.01	8.02	7.7403	33891
1731454500	8	0.05	0.63	7.95	8.17	7.77	96755
1731368100	7.95	-0.03	-0.38	8.02	8.1099	7.55	123678
1731108900	7.98	-1.3	-14.01	8.25	8.43	7.5	386629
1731022500	9.28	-0.2	-2.11	9.5	9.61	9.17	50945
1730936100	9.48	0.46	5.10	9.49	9.61	9.2509	68258
1730849700	9.02	0.31	3.56	8.71	9.0399999	8.71	43687
1730763300	8.71	0.16	1.87	8.57	8.93	8.57	28392
1730500500	8.55	0.14	1.66	8.43	8.83	8.43	68672
1730414100	8.41	-0.46	-5.19	8.86	8.8664	8.41	39407
1730327700	8.8699999	0.13	1.49	8.74	8.93	8.74	23000
1730241300	8.74	-0.03	-0.34	8.77	8.9	8.6809999	25932
1730154900	8.77	-0.05	-0.57	8.84	9.02	8.7449999	30278
1729895700	8.82	0.24	2.80	8.58	8.92	8.58	35349
1729809300	8.58	-0.09	-1.04	8.72	8.7899999	8.55	26636
1729722900	8.67	-0.23	-2.58	8.9	9.07	8.6	31988
1729636500	8.9	0.05	0.56	8.84	9.01	8.78	54392
1729550100	8.85	-0.25	-2.75	9.1	9.1	8.85	43941
1729290900	9.1	-0.11	-1.19	9.22	9.42	9.021	31079
1729204500	9.21	0.12	1.32	9.16	9.2899999	9.02	38160
1729118100	9.09	0.24	2.71	8.96	9.09	8.8699999	59352
1729031700	8.85	-0.15	-1.67	8.98	9	8.8401	34720
1728945300	9	-0.16	-1.75	9.11	9.25	8.92	43948
1728686100	9.16	0.2	2.23	8.94	9.22	8.94	35233
1728599700	8.96	-0.18	-1.97	9.01	9.08	8.81	52512
1728513300	9.14	-0.01	-0.11	9.13	9.17	9	38838
1728426900	9.15	-0.15	-1.61	9.3	9.3	9.09	46843
1728340500	9.3	-0.31	-3.23	9.55	9.585	9.1100999	96979
1728081300	9.61	0.09	0.95	9.68	9.74	9.48	67342
1727994900	9.52	-0.25	-2.56	9.67	9.85	9.47	49543
1727908500	9.77	0.53	5.74	9.41	10.09	9.41	115394
1727822100	9.24	0.2	2.21	9.0399999	9.34	8.8	97072
1727735700	9.0399999	-0.01	-0.11	8.49	9.08	8.46	289773
1727476500	9.05	-0.32	-3.42	9.49	9.49	8.92	232717
1727390100	9.3699999	0.28	3.08	9.25	9.3699999	9.03	47898
1727303700	9.09	-0.05	-0.55	9.15	9.24	9.0399999	36000
1727217300	9.14	-0.23	-2.45	9.43	9.45	9.1109	43630
1727130900	9.3699999	0.11	1.19	9.22	9.45	9.2	41496
1726871700	9.26	-0.32	-3.34	9.5	9.5	9.21	78430
1726785300	9.58	0.2	2.13	9.6199999	9.74	9.3801	36327
1726698900	9.38	-0.13	-1.37	9.48	9.69	9.36	46185
1726612500	9.51	0.13	1.39	9.35	9.675	9.35	39708
1726526100	9.38	-0.17	-1.78	9.58	9.58	9.2401	30209
1726266900	9.55	0.19	2.03	9.53	9.69	9.4303	36835
1726180500	9.36	-0.07	-0.74	9.42	9.58	9.24	37533
1726094100	9.43	0.09	0.96	9.32	9.465	9.07	38935
1726007700	9.34	0.05	0.54	9.3	9.39	9.22	28781
1725921300	9.2899999	0.06	0.65	9.23	9.55	9.23	47290
1725662100	9.23	-0.37	-3.85	9.58	9.6945	9.15	43474
1725575700	9.6	-0.07	-0.72	9.74	9.77	9.5399999	19027
1725489300	9.67	0.02	0.21	9.67	9.76	9.2	98232
1725402900	9.65	-0.81	-7.74	10.3	10.3	9.47	84627
1725057300	10.46	-0.29	-2.70	10.81	10.81	10.3501	40139
1724970900	10.75	0.15	1.42	10.73	10.97	10.705	24786
1724884500	10.6	0.05	0.47	10.5	10.74	10.395	40410
1724798100	10.55	-0.33	-3.03	10.7	10.8549	10.1	64725