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	0.23	2.05173951829	11.21	11.61	11.09	98720	11.35372326	DR
4	-0.19	-1.63370593293	11.63	12.065	10.88	92383	11.34030021	DR
12	-0.24	-2.05479452055	11.68	12.625	10.88	149694	11.70456351	DR
26	-1.47	-11.3865220759	12.91	15.36	10.71	187194	12.5866921	DR
52	-1.41	-10.9727626459	12.85	15.36	10.71	180874	12.54103392	DR
156	-4.41	-27.8233438486	15.85	17.74	10	180984	12.65787451	DR
260	-7.87	-40.7560849301	19.31	21.82	9.31	181931	13.31476792	DR

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
1782513600	11.39	0.16	1.42	11.2	11.57	11.2	235759
1782427200	11.23	0.09	0.81	11.18	11.3726	11.13	45956
1782340800	11.14	-0.26	-2.28	11.43	11.51	11.09	52125
1782254400	11.4	-0.01	-0.09	11.28	11.5262	11.2405	71719
1782168000	11.41	0.13	1.15	11.21	11.61	11.21	88041
1781822400	11.28	-0.15	-1.31	11.56	11.96	11.175	56036
1781736000	11.43	-0.28	-2.39	11.72	11.91	11.37	76875
1781649600	11.71	-0.08	-0.68	11.78	11.9	11.675	68300
1781563200	11.79	0.27	2.34	11.72	12.065	11.693	83338
1781304000	11.52	0.04	0.35	11.51	11.71	11.45	43921
1781217600	11.48	0.5	4.55	11.11	11.51	11.11	96165
1781131200	10.98	-0.11	-0.99	11.04	11.25	10.98	78305
1781044800	11.09	0.17	1.56	11.01	11.16	10.88	150879
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