UMB Financial Corporation【UMBF】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	4.025	2.83490632483	141.98	146.6	140.29	599828	144.20612867	CS
4	15.355	11.7527745886	130.65	146.6	125.145	807088	139.21457019	CS
12	26.005	21.6708333333	120	146.6	117.835	724451	131.54062716	CS
26	25.065	20.7251529684	120.94	146.6	107.12	638079	126.10988445	CS
52	36.655	33.5208047554	109.35	146.6	103.38	569192	120.85685314	CS
156	87.315	148.773215199	58.69	146.6	57.84	485638	104.52552951	CS
260	57.925	65.7640781108	88.08	146.6	50.68	397489	98.6796674	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377300	144.41	0.61	0.42	144.1	145.24	143.88	546639
1783031700	143.8	-1.85	-1.27	145.66999	146.59129	142.47	579298
1782945300	145.65	2.89	2.02	142.76	146.6	141.57	680031
1782858900	142.76	0.78	0.55	141.97999	143.28	140.29	593344
1782772500	141.97999	-2.93	-2.02	143.81	144.85	140.81	1134384
1782513300	144.91	1.5	1.05	143.93	145.69	142.91	2541163
1782426900	143.41	1.94	1.37	141.63	144.785	139.625	702597
1782340500	141.47	1.99	1.43	139.82499	141.97999	139.41	790650
1782254100	139.47999	2.54	1.85	136.66999	139.88999	132.965	741631
1782167700	136.94	3.88	2.92	134.82	137.31	132.33	844592
1781822100	133.06	0.49	0.37	133.72	134.47	132.3	1251467
1781735700	132.57	-2.75	-2.03	134.47	136.47	131.21	541833
1781649300	135.32	1.09	0.81	135.84	136.91	125.145	447741
1781562900	134.22999	-1.14	-0.84	136.38	137.56	133.8101	480214
1781303700	135.37	2.86	2.16	133.61	135.54	132.9274	539171
1781217300	132.51	0.55	0.42	131.96	133.255	130.64009	676102
1781130900	131.96	0.14	0.11	131.72999	133.31	131.315	547697
1781044500	131.82	2.72	2.11	130.65	133.61	129.81	889035
1780958100	129.1	-0.82	-0.63	130.34	131.24	128.63999	711594
1780698900	129.91999	1.22	0.95	129.03	130.66	128.37	618357
1780612500	128.69999	2.35	1.86	128.58	130.49	128.04	699152
1780526100	126.35	-2.84	-2.20	128.63999	129.725	125.99	517632
1780439700	129.19	1.04	0.81	127.3	129.76	126.82	540044
1780353300	128.15	-3.11	-2.37	130.47999	130.47999	127.445	349845
1780094100	131.26	-0.05	-0.04	131.28	132.4	129.845	754923
1780007700	131.31	-0.45	-0.34	130.18	132.63	129.96	465097
1779921300	131.76	-2.63	-1.96	134.38999	134.86	131.19999	589756
1779834900	134.38999	3.18	2.42	132.28	134.645	131.61	673441
1779489300	131.21	0.26	0.20	131.31	131.66999	130.51	666541
1779402900	130.94999	0.77	0.59	129.27	131.4873	129.05	569645
1779316500	130.18	4.31	3.42	126.18	130.59	124.785	874825
1779230100	125.87	-0.95	-0.75	126.3	126.62	124.7201	477471
1779143700	126.82	2.17	1.74	125.17	127.58	124.91	566120
1778884500	124.65	-2.57	-2.02	127.09	127.09	123.7	678309
1778798100	127.22	0.85	0.67	128.04	128.84	126.97	621069
1778711700	126.37	-2.61	-2.02	128.9	129.12	126	543931
1778625300	128.97999	-1.34	-1.03	130.19999	130.865	126.8	675154
1778538900	130.32	-1.04	-0.79	131.86	132.3535	128.56	646627
1778279700	131.36	0.19	0.14	131.47999	132.28	130.62	521829
1778193300	131.16999	-2.78	-2.08	133.94999	134.66999	130.8622	694746
1778106900	133.94999	2.89	2.21	132.19999	134.19999	131.94999	744125
1778020500	131.06	1.65	1.28	129.72	131.13999	128.955	610635
1777934100	129.41	0.17	0.13	128.27	130.46	126.47	712082
1777674900	129.24	3.07	2.43	126.58	129.84	125.86	906341
1777588500	126.17	1.95	1.57	124.19	126.66	123.44	1252177
1777502100	124.22	-1.13	-0.90	127.8	129.69999	122.195	2403223
1777415700	125.35	1.19	0.96	125.13	126.41	123.945	1274563
1777329300	124.16	1.94	1.59	121.92	124.62	117.835	664914
1777070100	122.22	-1.4	-1.13	122.96	123.96	121.14	762580
1776983700	123.62	0.94	0.77	123.27	124.41	122.3	540832
1776897300	122.68	-0.36	-0.29	123.68	123.68	121.96	536669
1776810900	123.04	-1.1	-0.89	123.97	124.91	122.555	470161
1776724500	124.14	0.55	0.45	122.65	124.74	122.65	404707
1776465300	123.59	3.04	2.52	122.19	125.13	121.63	577077
1776378900	120.55	0.68	0.57	119.16	121.235	119.16	510241
1776292500	119.87	-0.76	-0.63	120.99	121.1	119.33	490836
1776206100	120.63	0.17	0.14	120	121.18	118.83	448847
1776119700	120.46	0.23	0.19	119.92	120.67	118.81	457049
1775860500	120.23	-0.58	-0.48	120.34	121.29	119.07	707320
1775774100	120.81	0.75	0.62	119.12	122.255	119.1	727418
1775687700	120.06	3.8	3.27	121.7	121.92	119.56	770946
1775601300	116.26	1.22	1.06	115.46	116.8	113.62	605671