
United Therapeutics Corporation (UTHR)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -8.89 | -2.39790688892 | 370.74 | 383.505 | 355.85 | 454035 | 373.15344535 | CS |
4 | -10.88 | -2.91900303169 | 372.73 | 383.505 | 344.36 | 380495 | 362.12211133 | CS |
12 | -15.61 | -4.1355375404 | 377.46 | 383.505 | 344.36 | 322133 | 363.2485544 | CS |
26 | 12.92 | 3.70274840226 | 348.93 | 417.815 | 337.52 | 345838 | 362.3411138 | CS |
52 | 142.14 | 64.6943698512 | 219.71 | 417.815 | 214.52 | 443161 | 309.75258806 | CS |
156 | 166.58 | 85.307522917 | 195.27 | 417.815 | 158.38 | 417740 | 255.03217219 | CS |
260 | 254.56 | 237.263491472 | 107.29 | 417.815 | 75.58 | 414334 | 213.72284017 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740094500 | 367.36 | -13.42 | -3.52 | 377.29 | 378.57 | 362.5 | 632881 |
1740008100 | 380.78 | 7.95 | 2.13 | 373.15 | 383.505 | 371.9402 | 564844 |
1739921700 | 372.83 | 2.25 | 0.61 | 370 | 374.35 | 368.1 | 421691 |
1739576100 | 370.58 | 0.14 | 0.04 | 370.93 | 370.93 | 364.62 | 209345 |
1739489700 | 370.44 | -0.3 | -0.08 | 369 | 372.69 | 365 | 301788 |
1739403300 | 370.74 | 17.43 | 4.93 | 352.61 | 370.89 | 350.2411 | 625773 |
1739316900 | 353.31 | 7.67 | 2.22 | 348.05 | 363 | 346.49 | 508279 |
1739230500 | 345.64 | -2.07 | -0.60 | 351.24 | 351.24 | 345.22 | 295599 |
1738971300 | 347.71 | -6.04 | -1.71 | 355.76 | 357 | 344.3901 | 291371 |
1738884900 | 353.75 | -0.43 | -0.12 | 355.93 | 356.57 | 351.29 | 466233 |
1738798500 | 354.18 | 0.75 | 0.21 | 348.06 | 358.87 | 348.06 | 386195 |
1738712100 | 353.43 | -1.15 | -0.32 | 353.1 | 355.775 | 348.52 | 312063 |
1738625700 | 354.58 | 3.41 | 0.97 | 348.17 | 358.63 | 344.36 | 369022 |
1738366500 | 351.17 | -1.13 | -0.32 | 352 | 357.305 | 350.02 | 408414 |
1738280100 | 352.3 | -20.45 | -5.49 | 370 | 370.4 | 349.065 | 500804 |
1738193700 | 372.75 | 1.9 | 0.51 | 372.15 | 378.52 | 370.2 | 169580 |
1738107300 | 370.85 | 1.29 | 0.35 | 370.99 | 382.61 | 368.02 | 319547 |
1738020900 | 369.56 | -1.27 | -0.34 | 369.82 | 375.345 | 368.52 | 245232 |
1737761700 | 370.83 | -0.45 | -0.12 | 372.73 | 375.61 | 365.876 | 198389 |
1737675300 | 371.28 | 0 | 0.00 | 371.28 | 371.28 | 371.28 | 0 |
1737588900 | 371.28 | 3.31 | 0.90 | 371.37 | 373.88 | 366.2 | 303727 |
1737502500 | 367.97 | 9.04 | 2.52 | 359.88 | 369.85 | 359.88 | 655137 |
1737156900 | 358.93 | -7.46 | -2.04 | 372.34 | 372.34 | 357.25 | 248342 |
1737070500 | 366.39 | 4.75 | 1.31 | 362.74 | 369.7099 | 362.74 | 255042 |
1736984100 | 361.64 | -3.06 | -0.84 | 369.52 | 370.48 | 360.36 | 303088 |
1736897700 | 364.7 | 1.82 | 0.50 | 361.97 | 366.48 | 357.55 | 294962 |
1736811300 | 362.88 | -2.09 | -0.57 | 366.64 | 368.36 | 361.055 | 277055 |
1736552100 | 364.97 | -1.64 | -0.45 | 362.94 | 365.33 | 358.795 | 264858 |
1736379300 | 366.61 | 4.28 | 1.18 | 363.99 | 367.41 | 360 | 252787 |
1736292900 | 362.33 | 6.94 | 1.95 | 355.94 | 362.98 | 355.805 | 190720 |
1736206500 | 355.39 | -0.94 | -0.26 | 355.7 | 358.67 | 352.52 | 267319 |
1735947300 | 356.33 | -3.89 | -1.08 | 360.92 | 364.1899 | 355.865 | 235246 |
1735860900 | 360.22 | 7.38 | 2.09 | 352.33 | 360.97 | 350.93 | 287189 |
1735688100 | 352.84 | -4.8 | -1.34 | 359.34 | 360.295 | 352.24 | 266919 |
1735601700 | 357.64 | -2.32 | -0.64 | 358 | 361.4413 | 352.56 | 268432 |
1735342500 | 359.96 | -4.14 | -1.14 | 362.22 | 364.6 | 357.31 | 133583 |
1735256100 | 364.1 | 3.23 | 0.90 | 360.7 | 365.02 | 360.2 | 220831 |
1735077840 | 360.87 | -2.78 | -0.76 | 363.46 | 364.48 | 360.87 | 138361 |
1734996900 | 363.65 | 4.07 | 1.13 | 359.59 | 364.95 | 356.0001 | 237998 |
1734737700 | 359.58 | -0.58 | -0.16 | 359.5 | 363.9 | 357.985 | 1009218 |
1734651300 | 360.16 | 2.61 | 0.73 | 357.55 | 364.61 | 350.6 | 335165 |
1734564900 | 357.55 | -22.14 | -5.83 | 379.59 | 383 | 356.06 | 537971 |
1734478500 | 379.69 | 6.86 | 1.84 | 372.19 | 381.5 | 372.19 | 346965 |
1734392100 | 372.83 | 11.02 | 3.05 | 362.35 | 373.17 | 362 | 335982 |
1734132900 | 361.81 | 0.2 | 0.06 | 362.4 | 362.94 | 358.82 | 293153 |
1734046500 | 361.61 | -0.55 | -0.15 | 362 | 364.91 | 360.46 | 244777 |
1733960100 | 362.16 | -0.08 | -0.02 | 363.51 | 366.07 | 360.5939 | 212783 |
1733873700 | 362.24 | -4.76 | -1.30 | 368.02 | 368.645 | 358.55 | 262176 |
1733787300 | 367 | -2.67 | -0.72 | 370.69 | 371.93 | 362.44 | 246453 |
1733528100 | 369.67 | -4.7 | -1.26 | 373.58 | 378.27 | 367.13 | 199267 |
1733441700 | 374.37 | -0.03 | -0.01 | 372.17 | 377 | 369.07 | 241661 |
1733355300 | 374.4 | 5.61 | 1.52 | 368.98 | 374.92 | 367.94 | 151214 |
1733268900 | 368.79 | -1.33 | -0.36 | 369.84 | 374.86 | 364.76 | 235135 |
1733182500 | 370.12 | -0.56 | -0.15 | 374.21 | 375.98 | 367.04 | 315271 |
1732917840 | 370.68 | -7.45 | -1.97 | 377.46 | 379.06 | 370.02 | 211330 |
1732750500 | 378.13 | 1.13 | 0.30 | 377 | 382.26 | 371.12 | 323209 |
1732664100 | 377 | 8.34 | 2.26 | 370.98 | 378.19 | 366.935 | 265050 |
1732577700 | 368.66 | -4.23 | -1.13 | 374.82 | 376.98 | 368.18 | 511455 |
1732318500 | 372.89 | 5.53 | 1.51 | 367.94 | 374.02 | 367.9 | 257222 |
1732232100 | 367.36 | 3.03 | 0.83 | 367.2 | 370.34 | 361.58 | 202012 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約