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	1.39	2.09779655901	66.26	68.68	65.355	8434	66.54912426	CS
4	2.45	3.75766871166	65.2	68.68	62.4801	9971	65.04400728	CS
12	4.63	7.34687400825	63.02	71.805	60.9	12095	65.38718207	CS
26	11.55	20.5882352941	56.1	71.805	55.395	13962	63.02662849	CS
52	11.53	20.5452601568	56.12	71.805	52	13323	60.34908973	CS
156	-27.35	-28.7894736842	95	100.59	51.26	16623	67.37885643	CS
260	-16.36	-19.4738721581	84.01	133.87	51.26	13833	74.12416966	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
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	12097
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	15174
1774564500	62.6	-1.11	-1.74	63.2	63.7724	62.6	6288
1774478100	63.71	-0.09	-0.14	64.239999	64.239999	62.1171	14950
1774391700	63.8	-1.33	-2.04	65.14	65.5612	62.61	12993
1774305300	65.129999	0.5	0.77	65.239999	65.92	63.79	31954
1774046100	64.629999	0.63	0.98	64.26	64.629999	63.11	15156
1773959700	64	-0.4	-0.62	64.004999	65.42	63.945	11448
1773873300	64.4	0.35	0.55	63.68	65.62	63.51	19087
1773786900	64.05	0.05	0.08	63.53	66.909899	63.53	18159
1773700500	64	0.72	1.14	63.75	64.379999	63.59	9806
1773441300	63.28	0.64	1.02	63.02	63.495	62.22	8616
1773354900	62.64	-1.11	-1.74	62.85	63.65	62.64	13291
1773268500	63.75	-0.03	-0.05	63.62	63.92	62.71	11539
1773182100	63.78	-0.26	-0.41	63.92	64.745	62.2933	19591
1773095700	64.04	-1.08	-1.66	64.55	65.334999	62.79	10307