Upbound Group Inc【UPBD】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	3.14	17.3672566372	18.08	21.22	18	1650756	20.09377977	CS
4	2.16	11.332633788	19.06	21.22	17.44	1078366	19.07854713	CS
12	3.38	18.9461883408	17.84	21.22	16.71	902216	18.85750247	CS
26	3.46	19.481981982	17.76	23.98	16.71	850822	19.11305222	CS
52	-4.28	-16.7843137255	25.5	28.025	15.82	802110	20.38043041	CS
156	-10.52	-33.1442974165	31.74	38.72	15.82	581417	25.4234697	CS
260	-8.23	-27.9456706282	29.45	38.72	15.82	575102	25.65551182	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
1782858900	21.22	0.36	1.73	20.65	21.25	20.42	1274029
1782772500	20.86	0.42	2.05	20.31	20.96	19.79	1358831
1782513300	20.44	0.6	3.02	19.61	20.49	19.48	3479678
1782426900	19.84	0.25	1.28	19.59	20.36	19.47	1293747
1782340500	19.59	0.9	4.82	18.82	19.59	18.76	1178426
1782254100	18.69	0.38	2.08	18.08	18.87	18	943100
1782167700	18.31	-0.01	-0.05	18.31	18.66	18.16	1011295
1781822100	18.32	0.86	4.93	17.76	18.54	17.68	1392006
1781735700	17.46	-1.43	-7.57	18.82	19.43	17.44	908926
1781649300	18.89	0.17	0.91	18.56	19.035	18.5177	805916
1781562900	18.72	-0.22	-1.16	19.27	19.4	18.69	985749
1781303700	18.94	0.35	1.88	18.77	19.1	18.57	699377
1781217300	18.59	0.51	2.82	18.15	18.61	17.82	888793
1781130900	18.08	-0.8	-4.24	18.82	18.88	18.04	978613
1781044500	18.88	0.13	0.69	19	19.64	18.55	738448
1780958100	18.75	0.48	2.63	18.42	18.92	18.2	675435
1780698900	18.27	0.07	0.38	18.29	18.42	18.005	752941
1780612500	18.2	0.31	1.73	18.21	18.36	18	872917
1780526100	17.89	-0.72	-3.87	18.5	18.54	17.85	837376
1780439700	18.61	-0.45	-2.36	19.06	19.06	18.6	687373
1780353300	19.06	-0.15	-0.78	19.055	19.29	18.84	818706
1780094100	19.21	-0.21	-1.08	19.435	19.52	19.06	1087885
1780007700	19.42	0.53	2.81	18.89	19.58	18.75	795803
1779921300	18.89	0.78	4.31	18.41	19.11	18.38	771147
1779834900	18.11	0.27	1.51	18.07	18.42	18	670074
1779489300	17.84	0.14	0.79	17.74	18.015	17.64	538097
1779402900	17.7	0.19	1.09	17.3	17.9	17	926570
1779316500	17.51	0.44	2.58	17.07	17.61	16.77	769034
1779230100	17.07	-0.16	-0.93	17.16	17.27	16.71	603080
1779143700	17.23	0.1	0.58	17.28	17.56	17.02	740190
1778884500	17.13	-0.28	-1.61	17.37	17.675	16.97	743291
1778798100	17.41	0.13	0.75	17.52	17.75	17.32	578667
1778711700	17.28	-0.68	-3.79	17.79	17.905	17.01	831295
1778625300	17.96	-0.03	-0.17	17.99	18.14	17.555	736286
1778538900	17.99	-0.79	-4.21	18.84	18.86	17.88	845936
1778279700	18.78	0.02	0.11	18.89	19.045	18.55	638685
1778193300	18.76	-0.25	-1.32	18.99	19.28	18.62	785678
1778106900	19.01	0.28	1.49	19.01	19.45	18.89	746293
1778020500	18.73	0.25	1.35	18.63	18.9403	18.505	712090
1777934100	18.48	-0.71	-3.70	19.16	19.225	18.18	1046446
1777674900	19.19	-0.57	-2.88	19.96	19.96	18.85	1180026
1777588500	19.76	0.82	4.33	19.38	20.465	18.935	1790623
1777502100	18.94	-0.12	-0.63	19.06	19.5	18.725	1087482
1777415700	19.06	-0.11	-0.57	19.26	19.48	18.93	748717
1777329300	19.17	-0.6	-3.03	19.71	19.85	19.13	894542
1777070100	19.77	0.23	1.18	19.55	19.86	19.18	662068
1776983700	19.54	-0.42	-2.10	19.96	20.09	19.41	612764
1776897300	19.96	0.18	0.91	20.05	20.275	19.605	807167
1776810900	19.78	-0.13	-0.65	20.75	20.99	19.635	970449
1776724500	19.91	0	0.00	19.82	20.01	19.65	702296
1776465300	19.91	1.03	5.46	19.47	20.29	19.465	1181156
1776378900	18.88	-0.04	-0.21	18.89	19.27	18.76	767925
1776292500	18.92	-0.42	-2.17	19.03	19.28	18.84	746885
1776206100	19.34	0.76	4.09	18.6	19.39	18.37	682207
1776119700	18.58	0.19	1.03	18.21	18.64	17.925	686028
1775860500	18.39	-0.11	-0.59	18.53	18.62	18.12	627836
1775774100	18.5	0.38	2.10	18.12	18.72	17.92	647880
1775687700	18.12	0.66	3.78	18.4	19.02	17.95	807240
1775601300	17.46	-0.76	-4.17	17.84	17.8954	17.17	849168
1775514900	18.22	0.69	3.94	17.56	18.25	17.44	972412
1775169300	17.53	-0.35	-1.96	17.5	17.8	17.095	782368
1775082900	17.88	-0.17	-0.94	18.14	18.345	17.75	820212