Urban Outfitters Inc【URBN】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	-0.16	-0.222098833981	72.04	74.2717	69.86	947478	72.01979254	CS
4	0.42	0.587741393787	71.46	77.4881	64.73	1482703	71.31681079	CS
12	7.57	11.7711086923	64.31	77.4881	59.965	1410177	68.43052771	CS
26	-3.97	-5.23401450231	75.85	84.35	59.965	1562782	70.62399822	CS
52	1.62	2.30572160547	70.26	84.35	59.535	1786937	70.71049053	CS
156	39.67	123.160509159	32.21	84.35	30.05	1811631	52.48810459	CS
260	33.75	88.512981904	38.13	84.35	17.8101	1871831	41.87246488	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958100	71.88	0.58	0.81	71.53	74.073	71.255	1019535
1780698900	71.3	-1.61	-2.21	73.39	74.02	71.23	1000726
1780612500	72.91	0.34	0.47	73.66	74.2717	72.53	725716
1780526100	72.57	0.31	0.43	72.26	72.62	71.27	794592
1780439700	72.26	0.74	1.03	71.15	72.7	70.515	1006494
1780353300	71.52	-1.13	-1.56	72.04	72.35	69.86	1209863
1780094100	72.65	-2.2	-2.94	73.06	74.995	72.34	1505028
1780007700	74.85	-0.3	-0.40	74.17	76.48	73.69	1344001
1779921300	75.15	-0.27	-0.36	76.32	77.4881	75.08	1402293
1779834900	75.42	2.41	3.30	74.01	75.5	73.26	1592146
1779489300	73.01	-0.75	-1.02	72.3	73.86	72.3	1250489
1779402900	73.76	2.09	2.92	72.52	74.5	69.83	3081879
1779316500	71.67	2.8	4.06	68.9	72.1099	67.45	2606083
1779230100	68.875	-0.74	-1.06	69.56	70.1	67.61	1948914
1779143700	69.61	0.66	0.96	68.44	69.88	67.4	1603270
1778884500	68.95	0.16	0.23	67.81	69.898	67.81	1180624
1778798100	68.79	2.38	3.58	67.37	68.9	66.72	1350065
1778711700	66.41	-0.6	-0.90	66.44	66.98	65.099999	1478992
1778625300	67.01	-1.39	-2.03	67.74	67.74	64.73	1862763
1778538900	68.4	-3.1	-4.34	71.46	71.47	67.069999	1227424
1778279700	71.5	1.06	1.50	70.43	71.89	69.69	874734
1778193300	70.44	-1.18	-1.65	71.57	72.99	69.58	895892
1778106900	71.62	1.57	2.24	70.84	72.36	70.25	993516
1778020500	70.05	1.89	2.77	69.11	70.95	68.57	1403047
1777934100	68.16	-0.85	-1.23	69.01	70.89	67.92	1202533
1777674900	69.01	-1.33	-1.89	70.53	70.905	68.305	983502
1777588500	70.34	1.65	2.40	68.24	71.08	67.51	777661
1777502100	68.69	-1.1	-1.58	68.58	69.64	68.13	745557
1777415700	69.79	-2.55	-3.53	71.99	72.85	69.33	696243
1777329300	72.34	-1.3	-1.77	73.86	74.5793	71.74	763358
1777070100	73.64	-0.21	-0.28	73.83	74.38	72.825	855655
1776983700	73.85	-1.33	-1.77	75.03	75.43	72.38	897647
1776897300	75.18	0.47	0.63	75.16	75.655	73.885	1021105
1776810900	74.71	-1.42	-1.87	76.24	76.9975	74.405	1258965
1776724500	76.13	1.95	2.63	73.58	76.86	72.67	1868809
1776465300	74.18	4.7	6.76	70.84	74.39	70.695	1740979
1776378900	69.48	1.28	1.88	68.43	69.775	68.18	981233
1776292500	68.2	2.35	3.57	66.29	68.7	65.08	1353124
1776206100	65.849999	-1.57	-2.33	67.18	68.41	64.815	1582161
1776119700	67.42	-1.18	-1.72	68.24	68.455	66.239999	1209476
1775860500	68.6	-0.12	-0.17	68.72	68.865	67.15	800126
1775774100	68.72	0.5	0.73	68.32	69.425	66.769999	1025897
1775687700	68.22	3.48	5.38	67.5	68.84	67.5	1484596
1775601300	64.739999	-1.79	-2.69	66.34	66.349999	64.36	1163938
1775514900	66.53	1.96	3.04	64.55	66.65	64.31	1525087
1775169300	64.569999	0.85	1.33	62.35	64.959999	61.79	1345039
1775082900	63.72	0.37	0.58	63.95	64.44	62.81	1436146
1774996500	63.35	2.42	3.97	61.88	63.79	61.2	1180514
1774910100	60.93	-0.28	-0.46	60.98	62.05	60.17	1265634
1774650900	61.21	-0.78	-1.26	61.98	62.22	60.73	1402947
1774564500	61.99	0.52	0.85	61.48	63.28	61.43	1295882
1774478100	61.47	-0.22	-0.36	62.19	63.25	61.1	1192233
1774391700	61.69	-0.06	-0.10	60.63	63.1	59.965	2355017
1774305300	61.75	-1.64	-2.59	65.44	65.44	61.61	2299273
1774046100	63.39	-1.8	-2.76	64.3	65.42	63.255	1952609
1773959700	65.19	1.44	2.26	62.74	66	62.41	2173614
1773873300	63.75	-1.64	-2.51	64.56	65.83	63.39	2188171
1773786900	65.39	0.83	1.29	64.58	66.19	64.305	1755062
1773700500	64.56	1.15	1.81	64.415	66.11	64.12	2095663
1773441300	63.41	-0.34	-0.53	64.59	65.069999	63.145	1728146
1773354900	63.75	-1.18	-1.82	63.475	64.9	63.31	2073413
1773268500	64.93	-0.9	-1.37	65.61	66.8099	64.59	1899343
1773182100	65.83	1.35	2.09	64	67.74	64	2239630
1773095700	64.48	0.42	0.66	63.24	64.55	61.41	2327755