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	4.32	21.752265861	19.86	24.2	19.84	16594644	21.6912646	DR
4	6.06	33.4437086093	18.12	24.2	17.98	18071125	20.98974332	DR
12	15.05	164.841182913	9.13	24.2	8.29	14920567	16.25377145	DR
26	16.13	200.372670807	8.05	24.2	7.695	12322666	13.45536327	DR
52	16	195.599022005	8.18	24.2	6.56	9922087	11.12296701	DR
156	15.48	177.931034483	8.7	24.2	5.61	9821255	8.7131603	DR
260	14.78	157.234042553	9.4	24.2	5.36	9213685	8.6762361	DR

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
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
1775860800	9.74	0.21	2.20	9.81	9.85	9.7	6702748
1775774400	9.53	0.06	0.63	9.3699999	9.5399999	9.3699999	7807153
1775688000	9.47	0.16	1.72	9.46	9.61	9.375	12061562
1775601600	9.31	0.62	7.13	9.09	9.31	8.975	16666813
1775515200	8.69	0.02	0.23	8.7	8.75	8.65	5439787
1775169600	8.67	-0.3	-3.34	8.2899999	8.685	8.2899999	6331410
1775083200	8.97	-0.01	-0.11	9.01	9.11	8.945	7814275
1774996800	8.98	0.37	4.30	8.82	9.035	8.75	10229035
1774910400	8.61	-0.26	-2.93	8.91	8.97	8.59	12267934
1774651200	8.8699999	-0.15	-1.66	9.02	9.05	8.865	8178000
1774564800	9.02	-0.29	-3.11	9.13	9.14	8.89	8801529
1774478400	9.31	0.26	2.87	9.39	9.4	9.26	6822888
1774392000	9.05	-0.04	-0.44	8.98	9.08	8.895	8452251
1774305600	9.09	-0.03	-0.33	9.11	9.2588	9.06	7752625
1774046400	9.1199999	-0.14	-1.51	9.06	9.14	8.98	11090383