Utah Medical Products Inc【UTMD】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	-2.31	-3.33093006489	69.35	70.475	65.31	9593	68.10343028	CS
4	3.4	5.34255185418	63.64	70.475	63.55	10422	66.65036003	CS
12	3.84	6.07594936709	63.2	71.805	60.9	10793	66.00920473	CS
26	9.61	16.7334145917	57.43	71.805	55.8	12767	64.06348162	CS
52	13.37	24.9114961804	53.67	71.805	52	12754	60.8081612	CS
156	-27.65	-29.2005491604	94.69	99.455	51.26	16471	67.1807459	CS
260	-15.46	-18.7393939394	82.5	133.87	51.26	13731	74.10891109	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
1781822100	67.04	1.34	2.04	66.36	67.45	66.17	17591
1781735700	65.7	-1.77	-2.62	67.17	67.54	65.31	9587
1781649300	67.47	-2.4	-3.43	69.87	70.475	67.28	12866
1781562900	69.87	2.03	2.99	67.91	70.38	67.84	11739
1781303700	67.84	-1.6	-2.30	69.85	69.85	67.84	4971
1781217300	69.44	0.84	1.22	69.35	70	67.6	8801
1781130900	68.6	0.53	0.78	68.72	69.08	67.92	13005
1781044500	68.07	1.02	1.52	67.53	68.78	66.3	8012
1780958100	67.05	-0.6	-0.89	68.06	69.2	67.05	6842
1780698900	67.65	-0.34	-0.50	67.86	68.88	67.6	7079
1780612500	67.99	2.46	3.75	65.8	68.5	65.635	7882
1780526100	65.53	-1.29	-1.93	66.959999	68.005	65.355	8218
1780439700	66.819999	0.64	0.97	65.72	67.41	65.61	7107
1780353300	66.18	-0.27	-0.41	66.66	67.27	65.54	11212
1780094100	66.45	0.18	0.27	66.26	66.56	66.14	7751
1780007700	66.269999	0.73	1.11	65.7	66.81	64.599999	7008
1779921300	65.54	0.32	0.49	65.22	67.14	65.22	5918
1779834900	65.22	0.71	1.10	64.4	65.599999	64.15	8374
1779489300	64.51	-0.48	-0.74	65.045	65.155	63.8825	10435
1779402900	64.989999	0.82	1.28	63.64	65.48	63.55	41206
1779316500	64.17	0.17	0.27	64.28	64.55	63.14	13436
1779230100	64	0	0.00	63.97	64.37	63.285	6662
1779143700	64	0.66	1.04	63.89	65.18	62.6396	7387
1778884500	63.34	-0.36	-0.57	63.24	63.51	63.24	5147
1778798100	63.7	-0.35	-0.55	64	65.405	63.3267	4769
1778711700	64.05	0.23	0.36	63.26	64.269999	62.51	11564
1778625300	63.82	-0.18	-0.28	63.71	64.19	63.1199	7443
1778538900	64	-1.35	-2.07	64.91	64.91	62.4801	8863
1778279700	65.349999	-0.05	-0.08	65.2	65.98	64.705	9068
1778193300	65.4	0.99	1.54	64.7	65.91	64.4	9896
1778106900	64.41	-0.45	-0.69	65.129999	65.83	64.41	9811
1778020500	64.86	0.21	0.32	64.16	65.825	64.16	8954
1777934100	64.65	-1.12	-1.70	65.43	65.959999	64.25	11229
1777674900	65.769999	0.35	0.54	65.15	65.91	64.91	8808
1777588500	65.42	0.39	0.60	65.04	65.68	64.569999	6805
1777502100	65.03	-1.58	-2.37	66.23	66.94	64.7	16388
1777415700	66.61	-0.17	-0.25	66.55	67.3	65.2101	9631
1777329300	66.78	-0.39	-0.58	67.18	68.25	66.4	12021
1777070100	67.17	-0.7	-1.03	67.25	68.06	66.129999	9025
1776983700	67.87	-1.76	-2.53	70	70	65.5	21010
1776897300	69.63	0.39	0.56	69.1	70.25	68.85	9289
1776810900	69.24	-0.98	-1.40	69.89	70.57	68.56	9619
1776724500	70.22	-0.43	-0.61	70.65	71.73	70.22	13115
1776465300	70.65	1.1	1.58	70.24	71.805	69.96	21894
1776378900	69.55	0.75	1.09	68.43	69.55	68.17	14248
1776292500	68.8	0.43	0.63	67.94	69.185	67.5	12173
1776206100	68.37	1.22	1.82	67.069999	68.6	67.05	13124
1776119700	67.15	1.25	1.90	65.569999	67.75	65.319999	7036
1775860500	65.9	1.04	1.60	64.53	66.069999	64.269999	8881
1775774100	64.86	0.33	0.51	63.82	65.465	63.36	10860
1775687700	64.53	1.06	1.67	63.84	65	63.38	13719
1775601300	63.47	0.54	0.86	62.42	63.72	62.42	9122
1775514900	62.93	-0.19	-0.30	62.92	63.79	62.61	6765
1775169300	63.12	0.25	0.40	62.79	64.5	62.02	9846
1775082900	62.87	0.88	1.42	62.53	63.76	62.38	9672
1774996500	61.99	-2.8	-4.32	65.01	65.01	60.9	18846
1774910100	64.79	3.25	5.28	62.18	65.06	61.81	20452
1774650900	61.54	-1.06	-1.69	62.24	63.14	61.36	15193
1774564500	62.6	-1.11	-1.74	63.2	63.7724	62.6	6318
1774478100	63.71	-0.09	-0.14	64.239999	64.239999	62.1171	14959
1774391700	63.8	-1.33	-2.04	65.14	65.5612	62.61	12997
1774305300	65.129999	0.5	0.77	65.239999	65.92	63.79	31962