Universal Health Realty Income Trust【UHT】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	5.53	14.8019271949	37.36	42.89	37.36	240651	40.44823125	CS
4	0.9	2.14336746844	41.99	42.89	37.36	273885	39.11153226	CS
12	2.22	5.45856896976	40.67	43.44	37.36	131362	39.77987833	CS
26	3.25	8.19878910192	39.64	44.7	37.36	97150	40.3001696	CS
52	3	7.52068187516	39.89	44.7	35.26	88138	39.98924291	CS
156	-3.08	-6.70002175332	45.97	49.49	32.2749	71708	40.0794326	CS
260	-19.49	-31.2439884578	62.38	63.21	32.2749	64727	44.49903081	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
1782513600	42.89	1.15	2.76	41.88	43.23	41.69	519934
1782427200	41.74	0.07	0.17	41.51	41.84	40.71	223461
1782340800	41.67	1.69	4.23	39.9	41.67	39.9	281339
1782254400	39.98	1.78	4.66	38.38	40	38.38	222954
1782168000	38.2	0.34	0.90	37.36	38.27	37.36	234850
1781822400	37.86	-0.91	-2.35	38.78	38.99	37.77	2310341
1781736000	38.77	-1.22	-3.05	39.75	40.77	38.565	313150
1781649600	39.99	-0.34	-0.84	40.62	40.7	39.85	223493
1781563200	40.33	0.07	0.17	40.27	40.5961	39.64	189552
1781304000	40.26	-0.2	-0.49	40.63	40.66	39.94	124314
1781217600	40.46	0.19	0.47	40.77	41.095	40	150795
1781131200	40.27	0.53	1.33	39.99	40.58	39.225	137496
1781044800	39.74	0.62	1.58	39.45	39.86	38.92	151392
1780958400	39.12	-2.08	-5.05	40.87	40.87	38.42	212998
1780699200	41.2	0.82	2.03	40.29	41.95	40.06	73296
1780612800	40.38	0.63	1.58	40.32	40.49	39.895	38469
1780526400	39.75	-0.85	-2.09	40.82	40.85	39.75	86403
1780440000	40.6	-0.01	-0.02	40.46	40.8	40.01	57310
1780353600	40.61	-0.84	-2.03	41.29	41.29	40.46	74963
1780094400	41.45	-0.43	-1.03	41.99	42.07	40.89	97240
1780008000	41.88	-0.22	-0.52	42.24	42.4	41.77	53403
1779921600	42.1	0.03	0.07	42.1	42.5	41.94	81521
1779835200	42.07	-0.23	-0.54	42.31	42.62	42.07	85627
1779489600	42.3	0.18	0.43	42.13	42.5	41.98	55537
1779403200	42.12	0.29	0.69	41.77	42.4	41.42	52814
1779316800	41.83	1.02	2.50	40.86	41.91	40.84	56135
1779230400	40.81	-0.21	-0.51	40.67	41.17	40.67	49231
1779144000	41.02	0.76	1.89	40.22	41.202	40.22	51463
1778884800	40.26	-0.5	-1.23	40.445	40.76	40	64725
1778798400	40.76	0.61	1.52	40.29	40.86	39.71	71719
1778712000	40.15	0.14	0.35	39.88	40.25	39.68	76635
1778625600	40.01	-0.34	-0.84	40.41	40.86	39.94	80599
1778539200	40.35	-0.26	-0.64	40.61	41.085	40.15	44823
1778280000	40.61	-0.09	-0.22	40.7	41.23	40.46	35051
1778193600	40.7	0.36	0.89	40.3	40.94	40	60254
1778107200	40.34	-0.1	-0.25	40.55	40.9258	40.1	64083
1778020800	40.44	0.58	1.46	39.98	40.6	39.88	61121
1777934400	39.86	-0.7	-1.73	40.35	40.75	39.6815	78016
1777675200	40.56	-0.14	-0.34	40.72	40.757	40.1	60402
1777588800	40.7	0.07	0.17	40.54	41.18	40.47	51110
1777502400	40.63	-0.17	-0.42	40.45	40.99	40.21	62232
1777416000	40.8	-0.06	-0.15	41.8	41.8	40.61	61688
1777329600	40.86	0.09	0.22	40.51	41.5199	40.51	52121
1777070400	40.77	0.08	0.20	40.48	41.2	40.48	55507
1776984000	40.69	-0.01	-0.02	40.95	41.39	40.52	42204
1776897600	40.7	-0.66	-1.60	41.36	41.57	40.31	114992
1776811200	41.36	-1.24	-2.91	42.47	42.47	41.26	67457
1776724800	42.6	-0.39	-0.91	42.82	43	42.362	46668
1776465600	42.99	0.64	1.51	42.59	43.06	42.5	44230
1776379200	42.35	-0.35	-0.82	42.56	42.93	42.18	58947
1776292800	42.7	-0.41	-0.95	42.9	42.95	42.455	46412
1776206400	43.11	0.3	0.70	42.6	43.15	42.6	58591
1776120000	42.81	-0.18	-0.42	42.89	43.09	42.14	45192
1775860800	42.99	0.09	0.21	43.1	43.44	42.46	45688
1775774400	42.9	0.78	1.85	42	43.24	41.55	60763
1775688000	42.12	0.38	0.91	42.18	42.6439	41.71	67397
1775601600	41.74	0.66	1.61	41.28	41.97	40.9	49300
1775515200	41.08	0.26	0.64	40.67	41.54	40.47	70150
1775169600	40.82	0.19	0.47	40.58	40.96	40.13	35357
1775083200	40.63	0.16	0.40	40.46	40.995	40.075	45779
1774996800	40.47	0.27	0.67	40.56	40.8	40.105	81375
1774910400	40.2	0.4	1.01	40.06	40.37	39.85	76876
1774651200	39.8	-0.45	-1.12	40.35	40.67	39.71	107782