Union Bankshares Inc【UNB】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	0.57	2.27091633466	25.1	25.67	23.575	12619	24.52689801	CS
4	2.41	10.3611349957	23.26	26.41	22.97	31271	24.65797537	CS
12	1.5	6.20604054613	24.17	26.41	22.75	19756	24.1585251	CS
26	1.9	7.99326882625	23.77	26.41	22.37	14431	24.19563453	CS
52	-2.15	-7.72825305536	27.82	29.4899	20.65	12362	24.43441188	CS
156	2.96	13.0339057684	22.71	37.7	20.07	9410	26.39013675	CS
260	-10.95	-29.9016930639	36.62	37.9899	20.07	7385	26.55713047	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
1783377300	25.67	0.1	0.39	25.45	25.67	24.95	7993
1783031700	25.57	0.89	3.61	24.9	25.57	24.82	7419
1782945300	24.68	0.42	1.73	24.29	24.68	24.2	12808
1782858900	24.26	0.09	0.37	24.05	24.2899	23.575	12171
1782772500	24.17	-0.67	-2.70	25.1	25.1	23.9	18076
1782513300	24.84	-1.36	-5.19	26.41	26.41	24.84	373138
1782426900	26.2	1.22	4.88	25.17	26.2	24.89	20138
1782340500	24.98	0.24	0.97	24.9	25.755	24.51	22729
1782254100	24.74	0.82	3.43	23.93	24.74	23.93	6048
1782167700	23.92	0.22	0.93	23.71	23.92	23.3801	8124
1781822100	23.7	0.1	0.42	23.76	23.76	23.495	18327
1781735700	23.6	0.02	0.08	23.58	23.61	23.3	9888
1781649300	23.58	0.04	0.17	23.72	24	23.5	6997
1781562900	23.54	0.04	0.17	23.5	23.775	23.38	5625
1781303700	23.5	0.21	0.90	23.13	23.5	23.13	8318
1781217300	23.29	0.03	0.13	23.21	23.415	23.21	6019
1781130900	23.26	-0.22	-0.94	23.48	23.5	23.26	7914
1781044500	23.48	0.09	0.38	23.33	23.75	23.32	9668
1780958100	23.39	0.13	0.56	23.26	23.465	22.97	9472
1780698900	23.26	0.21	0.91	22.86	23.26	22.86	5703
1780612500	23.05	0.21	0.92	22.86	23.165	22.83	6260
1780526100	22.84	-0.31	-1.34	23.1	23.196468	22.75	14278
1780439700	23.15	-0.14	-0.60	23.1	23.8091	23.1	5272
1780353300	23.29	0.19	0.82	23.14	23.464	23.1	6756
1780094100	23.1	-0.39	-1.66	23.25	23.26	23.09	7723
1780007700	23.49	-0.07	-0.30	23.27	24.41	23.19	6142
1779921300	23.56	0.13	0.55	23.36	24	23.25	8074
1779834900	23.43	-0.36	-1.51	23.98	23.98	23.04	9050
1779489300	23.79	0.67	2.90	23.18	23.89	23.18	8643
1779402900	23.12	-0.18	-0.77	23	23.215	22.75	9028
1779316500	23.3	-0.19	-0.81	23.44	23.56	23.2	7806
1779230100	23.49	-0.47	-1.96	23.65	23.65	23.415	14328
1779143700	23.96	0.58	2.48	23.31	23.96	23.31	7703
1778884500	23.38	-0.56	-2.34	23.73	23.96	23.25	8840
1778798100	23.94	0.34	1.44	23.72	23.94	23.72	3874
1778711700	23.6	0.17	0.73	23.41	23.76	23.41	5785
1778625300	23.43	-0.42	-1.76	23.84	23.9894	23.28	314276
1778538900	23.85	-0.33	-1.36	24.15	24.15	23.81	3282
1778279700	24.18	-0.37	-1.51	24.47	24.5	24.16	5898
1778193300	24.55	-0.43	-1.72	25	25	24.17	3276
1778106900	24.98	0.16	0.64	24.89	25.22	23.9737	11014
1778020500	24.82	1.03	4.33	23.79	24.82	23.79	2499
1777934100	23.79	-1.24	-4.95	24.68	24.86	23.79	5466
1777674900	25.03	0.34	1.38	24.68	25.2698	24.65	4232
1777588500	24.69	-0.31	-1.24	25	25.32	24.14	8073
1777502100	25	-0.52	-2.04	25.28	25.63	25	4885
1777415700	25.52	0.58	2.33	24.92	25.52	24.92	5817
1777329300	24.94	0.15	0.61	24.71	25.185	24.71	9377
1777070100	24.79	0.16	0.65	24.6	25.08	24.6	4782
1776983700	24.63	-0.36	-1.44	24.79	25.1	24.4	10371
1776897300	24.99	0.5	2.04	24.49	24.99	24.49	3475
1776810900	24.49	-0.2	-0.81	24.54	24.75	24.49	5027
1776724500	24.69	0.01	0.04	24.6	24.69	24.4459	4398
1776465300	24.68	0.64	2.66	24.14	24.68	24.14	7230
1776378900	24.04	0.12	0.50	24.4	24.5915	23.9	6070
1776292500	23.92	-0.38	-1.56	24.12	24.34	23.9	3087
1776206100	24.3	-0.2	-0.82	24.25	24.67	24.065	2496
1776119700	24.5	0.08	0.33	24.17	24.62	23.7	3002
1775860500	24.42	0.03	0.12	24.18	24.5056	24.1	3870
1775774100	24.39	-0.07	-0.29	24.14	24.39	23.81	3222
1775687700	24.46	0.7	2.95	24.28	24.46	24.2632	4683
1775601300	23.76	-0.3	-1.25	23.92	23.92	23.72	6754