Compania Cervecerias Unidas SA【CCU】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	-0.77	-6.58682634731	11.69	11.76	10.89	94279	11.16762843	DR
4	-0.86	-7.30050933786	11.78	12.09	10.89	186077	11.77149723	DR
12	-0.86	-7.30050933786	11.78	12.625	10.71	182475	11.63949975	DR
26	-2.05	-15.8057054742	12.97	15.36	10.71	196094	12.65765035	DR
52	-2.68	-19.7058823529	13.6	15.36	10.71	183223	12.58840389	DR
156	-5.1	-31.8352059925	16.02	17.74	10	180813	12.6931422	DR
260	-7.24	-39.8678414097	18.16	21.82	9.31	183225	13.39430699	DR

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
1780958400	10.92	-0.11	-1.00	11.07	11.3	10.89	105945
1780699200	11.03	-0.15	-1.34	11.01	11.23	11.01	87330
1780612800	11.18	-0.07	-0.62	11.33	11.4042	11.14	101911
1780526400	11.25	-0.23	-2.00	11.43	11.46	11.15	78477
1780440000	11.48	-0.25	-2.13	11.69	11.76	11.35	97733
1780353600	11.73	-0.05	-0.42	11.63	11.86	11.52	136460
1780094400	11.78	0.02	0.17	11.7	12	11.56	401411
1780008000	11.76	-0.32	-2.65	11.87	12.0664	11.55	177887
1779921600	12.08	0.29	2.46	11.26	12.09	11.26	1341741
1779835200	11.79	0.26	2.25	11.64	11.96	11.64	95176
1779489600	11.53	-0.2	-1.71	11.81	11.81	11.4801	83127
1779403200	11.73	0.1	0.86	11.57	11.79	11.4554	56015
1779316800	11.63	0.16	1.39	11.34	11.73	11.34	75593
1779230400	11.47	-0.14	-1.21	11.39	11.69	11.37	88128
1779144000	11.61	0.24	2.11	11.45	11.66	11.34	218004
1778884800	11.37	-0.4	-3.40	11.7	11.7	11.36	80809
1778798400	11.77	-0.05	-0.42	11.78	11.81	11.55	70476
1778712000	11.82	0.08	0.68	11.82	11.87	11.6705	102784
1778625600	11.74	-0.07	-0.59	11.78	11.87	11.5301	136453
1778539200	11.81	-0.13	-1.09	12	12	11.6101	92831
1778280000	11.94	-0.09	-0.75	12.24	12.31	11.86	122775
1778193600	12.03	0.06	0.50	12	12.375	11.82	166063
1778107200	11.97	0.59	5.18	11.54	12.12	11.405	145239
1778020800	11.38	0.31	2.80	11.24	11.5025	11.05	186396
1777934400	11.07	-0.14	-1.25	11.18	11.29	11	111278
1777675200	11.21	-0.22	-1.92	11.48	11.6895	11.175	100787
1777588800	11.43	0.53	4.86	11.07	11.53	11	155595
1777502400	10.9	-0.3	-2.68	11.15	11.205	10.9	201704
1777416000	11.2	-0.12	-1.06	11.21	11.3259	11.18	94406
1777329600	11.32	-0.13	-1.14	11.47	11.59	11.315	138170
1777070400	11.45	0.26	2.32	11.29	11.52	11.19	178735
1776984000	11.19	-0.39	-3.37	11.6	11.7452	11.17	351038
1776897600	11.58	-0.12	-1.03	11.66	11.85	11.42	313328
1776811200	11.7	-0.39	-3.23	12.07	12.16	11.64	163435
1776724800	12.09	-0.21	-1.71	12.24	12.5	11.98	221420
1776465600	12.3	0.07	0.57	12.09	12.46	12.07	304653
1776379200	12.23	0.07	0.58	12.15	12.32	12.055	88728
1776292800	12.16	-0.11	-0.90	12.27	12.36	12.14	73247
1776206400	12.27	-0.17	-1.37	12.46	12.5849	12.25	89536
1776120000	12.44	-0.1	-0.80	12.4	12.58	12.27	172471
1775860800	12.54	0.14	1.13	12.35	12.625	12.23	102763
1775774400	12.4	0.22	1.81	12.13	12.5	12.13	124055
1775688000	12.18	0.41	3.48	12.15	12.34	12.125	105372
1775601600	11.77	-0.19	-1.59	11.84	11.9651	11.62	115061
1775515200	11.96	0.23	1.96	11.68	11.98	11.68	80274
1775169600	11.73	-0.01	-0.09	11.37	11.88	11.37	146866
1775083200	11.74	0.39	3.44	11.58	11.74	11.28	174216
1774996800	11.35	0.24	2.16	11.25	11.44	11.04	217269
1774910400	11.11	0.06	0.54	11.11	11.19	10.865	142323
1774651200	11.05	0.29	2.70	10.86	11.23	10.85	123644
1774564800	10.76	-0.25	-2.27	10.93	10.97	10.71	217517
1774478400	11.01	-0.09	-0.81	11.21	11.31	10.98	224999
1774392000	11.1	-0.15	-1.33	11.19	11.24	10.95	300875
1774305600	11.25	0.05	0.45	11.49	11.55	11.23	217520
1774046400	11.2	-0.47	-4.03	11.69	11.69	11.19	316997
1773960000	11.67	0.13	1.13	11.35	11.815	11.34	471212
1773873600	11.54	-0.22	-1.87	11.78	11.85	11.52	247221
1773787200	11.76	0	0.00	11.78	11.84	11.6	248088
1773700800	11.76	0.12	1.03	11.84	11.925	11.71	196972
1773441600	11.64	0	0.00	11.77	11.8	11.54	178423
1773355200	11.64	-0.34	-2.84	11.81	11.86	11.55	409595
1773268800	11.98	-0.02	-0.17	11.79	12.06	11.67	232727
1773182400	12	0.12	1.01	11.96	12.26	11.88	374939
1773096000	11.88	0.13	1.11	11.67	11.95	11.43	276961