United Microelectronics Corp【UMC】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	-1.46	-5.65234223771	25.83	26.78	23.3401	17445815	24.60894845	DR
4	3.52	16.8824940048	20.85	28.96	20.61	19044355	25.17139113	DR
12	12.47	104.789915966	11.9	28.96	11.41	17761722	19.83048276	DR
26	15.58	177.246871445	8.79	28.96	8.29	13610203	15.95277612	DR
52	16.71	218.146214099	7.66	28.96	6.56	10597553	12.82216971	DR
156	16.51	210.050890585	7.86	28.96	5.61	10088677	9.35514298	DR
260	14.83	155.450733753	9.54	28.96	5.36	9387312	9.08244745	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
1783723200	24.34	-0.52	-2.09	24.39	24.63	23.7706	6712339
1783636800	24.86	0.13	0.53	25.02	25.485	24.65	12166749
1783550400	24.73	0.9	3.78	24.41	25.04	24.035	17202735
1783464000	23.83	-2	-7.74	24.1	24.47	23.3401	27242102
1783377600	25.83	1.29	5.26	25.83	26.78	25.59	13171675
1783032000	24.54	-1.17	-4.55	26.06	26.29	24.145	21006831
1782945600	25.71	-1.5	-5.51	26.39	26.6623	25.68	19744684
1782859200	27.21	0.37	1.38	26.305	27.27	26.14	14470281
1782772800	26.84	1.26	4.93	25.7	26.86	24.82	11865873
1782513600	25.58	-2.15	-7.75	25.44	26.09	24.87	19293809
1782427200	27.73	-0.28	-1.00	28.24	28.96	27.335	20949711
1782340800	28.01	1.81	6.91	26.4	28.66	26.4	24239297
1782254400	26.2	-1.3	-4.73	25.92	26.7	25.88	25926781
1782168000	27.5	3.42	14.20	26.9	28.275	26.8	26262135
1781822400	24.08	2.32	10.66	23.63	24.165	23.1	26900995
1781736000	21.76	0.14	0.65	22.27	22.53	21.745	13607084
1781649600	21.62	-1.46	-6.33	22.46	22.68	21.59	16448029
1781563200	23.08	1.45	6.70	22.55	23.36	22.38	15905657
1781304000	21.63	0.95	4.59	20.85	21.78	20.61	16397374
1781217600	20.68	1.78	9.42	19.86	20.845	19.84	20615076
1781131200	18.9	-0.98	-4.93	19.03	19.71	18.8	20233274
1781044800	19.88	-0.12	-0.60	20.49	20.8	18.695	23738833
1780958400	20	0.3	1.52	20.29	20.575	19.65	16788514
1780699200	19.7	-1.09	-5.24	20.51	20.7	19.64	32078824
1780612800	20.79	-0.63	-2.94	20.22	20.975	19.9101	17528512
1780526400	21.42	-1.04	-4.63	21.1	21.5	20.58	16479424
1780440000	22.46	-0.43	-1.88	22.33	22.505	21.87	15022859
1780353600	22.89	0.71	3.20	22.97	23.02	22.135	11493051
1780094400	22.18	-0.5	-2.20	22.68	22.835	21.985	14645481
1780008000	22.68	0.46	2.07	22.38	23.2	21.76	16054109
1779921600	22.22	1.14	5.41	23.66	23.69	21.68	27415251
1779835200	21.08	2.86	15.70	20.91	21.515	20.5	26734829
1779489600	18.22	-0.13	-0.71	18.08	18.3	17.98	10042656
1779403200	18.35	0.79	4.50	18.12	18.45	18.01	12122540
1779316800	17.56	-0.02	-0.11	17.31	17.61	17.1201	13546821
1779230400	17.58	0.46	2.69	17.55	18.1	17.3	19718653
1779144000	17.12	-0.08	-0.47	17.6	17.745	16.875	20552515
1778884800	17.2	0.07	0.41	16.9	17.43	16.835	15985538
1778798400	17.13	1.21	7.60	16.86	17.32	16	17549499
1778712000	15.92	-0.14	-0.87	15.58	16.135	15.57	11519696
1778625600	16.059999	0.47	3.01	16.11	16.3	15.495	19754109
1778539200	15.59	0.17	1.10	15.65	15.9	15.39	13855992
1778280000	15.42	0.26	1.72	14.52	15.45	14.43	14777817
1778193600	15.16	-0.07	-0.46	15.17	15.45	15.02	16020987
1778107200	15.23	1.22	8.71	15.29	15.45	14.7	30089832
1778020800	14.01	1.03	7.94	13.5	14.215	13.42	23330710
1777934400	12.98	-0.07	-0.54	13.2	13.37	12.885	9246050
1777675200	13.05	-0.01	-0.08	13.03	13.195	12.96	8379730
1777588800	13.06	0.31	2.43	12.45	13.13	12.44	15473101
1777502400	12.75	1.09	9.35	12.435	13.39	12.1	25341411
1777416000	11.66	-0.03	-0.26	11.685	11.8893	11.57	12215860
1777329600	11.69	-0.59	-4.80	11.545	11.79	11.455	12883293
1777070400	12.28	0.28	2.33	12.18	12.32	12.1203	10978468
1776984000	12	-0.71	-5.59	11.94	12.1	11.82	10652254
1776897600	12.71	0.38	3.08	12.63	12.82	12.58	10050603
1776811200	12.33	-0.31	-2.45	12.18	12.435	12.05	13163184
1776724800	12.64	0.98	8.40	12.49	12.74	12.205	22622852
1776465600	11.66	1.04	9.79	11.9	11.9	11.41	20917529
1776379200	10.62	0.67	6.73	10.47	10.74	10.41	11608303
1776292800	9.95	0.36	3.75	9.91	9.96	9.8	7017816
1776206400	9.59	-0.11	-1.13	9.69	9.7	9.52	5458529
1776120000	9.7	-0.04	-0.41	9.53	9.715	9.46	7030137