Univest Financial Corporation【UVSP】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	1.81	4.62678936605	39.12	40.93	38.5	214959	39.4821768	CS
4	1.93	4.94871794872	39	40.93	37.365	178709	38.98941223	CS
12	7.83	23.6555891239	33.1	40.93	31.41	199317	36.96041831	CS
26	7.47	22.3251643754	33.46	40.93	31.41	180415	35.50433723	CS
52	11.53	39.2176870748	29.4	40.93	27.91	143861	33.62331888	CS
156	20.38	99.1727493917	20.55	40.93	16.1	117963	27.92222363	CS
260	11.89	40.9435261708	29.04	40.93	16.1	105726	27.3269501	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

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	40.57	0.26	0.65	40.31	40.91	40.31	136927
1780612500	40.31	1.28	3.28	39.49	40.4	39.445	107761
1780526100	39.03	-0.85	-2.13	39.72	39.88	39	193315
1780439700	39.88	0.79	2.02	38.92	40	38.92	125301
1780353300	39.09	-0.35	-0.89	39.12	39.46	38.5	511490
1780094100	39.44	0.06	0.15	39.38	39.81	38.75	160287
1780007700	39.38	-0.03	-0.08	39.43	39.51	38.995	140188
1779921300	39.41	-0.47	-1.18	39.97	40.165	39.225	138293
1779834900	39.88	0.58	1.48	39.39	40.03	39.08	154092
1779489300	39.3	-0.01	-0.03	39.56	39.67	38.7806	121890
1779402900	39.31	0.31	0.79	38.75	39.37	38.4	206895
1779316500	39	0.58	1.51	38.46	39.12	38.37	280800
1779230100	38.42	-0.16	-0.41	38.43	38.76	38.225	152328
1779143700	38.58	0.95	2.52	38	38.61	37.67	157963
1778884500	37.63	-0.49	-1.29	37.99	38.2	37.52	145510
1778798100	38.12	0.33	0.87	38.03	38.3	37.885	201439
1778711700	37.79	-0.31	-0.81	37.85	38.24	37.74	161942
1778625300	38.1	-0.17	-0.44	38.09	38.27	37.365	149579
1778538900	38.27	-0.62	-1.59	39	39.02	38.175	149471
1778279700	38.89	0.27	0.70	38.6	39.005	38.51	221083
1778193300	38.62	-0.14	-0.36	38.82	39.06	38.54	195206
1778106900	38.76	-0.03	-0.08	38.69	39	38.47	144152
1778020500	38.79	0.63	1.65	38.2	38.95	38.2	188632
1777934100	38.16	-0.18	-0.47	38.06	38.54	37.82	175620
1777674900	38.34	0.35	0.92	37.97	38.44	37.55	153454
1777588500	37.99	0.35	0.93	37.35	38.2	37.28	204020
1777502100	37.64	-0.63	-1.65	38.03	38.215	37.35	242540
1777415700	38.27	0.54	1.43	37.84	38.32	37.84	189162
1777329300	37.73	0.16	0.43	37.48	38.18	37.44	329979
1777070100	37.57	0.06	0.16	37.36	38.125	37.33	270713
1776983700	37.51	0.78	2.12	38.14	38.71	37.055	288991
1776897300	36.73	0.05	0.14	36.8	37.09	36.05	131566
1776810900	36.68	-0.59	-1.58	37.13	37.74	36.65	165814
1776724500	37.27	-0.31	-0.82	37.49	37.76	37.25	110788
1776465300	37.58	0.96	2.62	37.13	38.22	35.29	180788
1776378900	36.62	-0.08	-0.22	36.52	36.81	35.78	188956
1776292500	36.7	-0.5	-1.34	37.13	37.21	36.5	532145
1776206100	37.2	0.06	0.16	37.08	37.43	36.47	135348
1776119700	37.14	0.03	0.08	36.98	37.1951	36.79	107317
1775860500	37.11	-0.5	-1.33	37.56	37.8	36.89	118056
1775774100	37.61	0.79	2.15	36.56	37.72	36.56	301650
1775687700	36.82	1.03	2.88	36.83	37.13	36.57	288832
1775601300	35.79	0.42	1.19	35.02	35.845	35.02	260518
1775514900	35.37	0.35	1.00	35.02	35.435	34.355	208014
1775169300	35.02	0.2	0.57	34.21	35.05	34.21	164253
1775082900	34.82	0.56	1.63	34.37	35.17	34.18	196075
1774996500	34.26	0.44	1.30	34.33	34.4	33.76	210063
1774910100	33.82	0.3	0.89	33.91	34.01	33.53	268159
1774650900	33.52	-0.46	-1.35	33.71	33.925	33.38	158774
1774564500	33.98	0.28	0.83	33.45	34.085	33.21	259296
1774478100	33.7	-0.1	-0.30	34.07	34.29	33.455	195711
1774391700	33.8	0.01	0.03	33.36	34.345	32.93	179483
1774305300	33.79	0.84	2.55	33.78	34.39	31.86	232826
1774046100	32.95	-0.09	-0.27	33.04	33.04	31.41	116986
1773959700	33.04	0.54	1.66	32.28	33.25	32.17	192497
1773873300	32.5	-0.34	-1.04	32.46	32.71	32.29	134972
1773786900	32.84	-0.26	-0.79	33.31	33.435	32.729999	148155
1773700500	33.1	0.38	1.16	33.02	33.31	32.79	114723
1773441300	32.72	-0.04	-0.12	33.119999	33.119999	32.47	287318
1773354900	32.759999	-0.12	-0.36	32.15	32.9	32	170449
1773268500	32.88	-0.38	-1.14	33.189999	33.189999	32.58	93730
1773182100	33.259999	0.04	0.12	33.04	33.93	32.314999	129188
1773095700	33.22	0.16	0.48	32.52	33.54	31.845	162102