UMH Properties Inc【UMH】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	-0.27	-1.76701570681	15.28	15.44	14.86	525062	15.12186654	CS
4	-0.32	-2.08741030659	15.33	15.75	14.74	651223	15.19977873	CS
12	0.76	5.33333333333	14.25	16.1415	14.205	698139	15.26419278	CS
26	-1.31	-8.02696078431	16.32	16.65	13.9301	598397	15.39929993	CS
52	-1.65	-9.90396158463	16.66	17.44	13.9301	610463	15.41049498	CS
156	-1.27	-7.80098280098	16.28	20.635	13.26	481859	16.21499113	CS
260	-6.89	-31.4611872146	21.9	27.5	13.26	407771	17.22568188	CS

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
1781736000	14.94	-0.24	-1.58	15.12	15.22	14.86	544600
1781649600	15.18	0.14	0.93	15.1	15.19	14.975	555754
1781563200	15.04	-0.24	-1.57	15.26	15.325	15.01	592839
1781304000	15.28	0.07	0.46	15.23	15.4	15.21	473136
1781217600	15.21	-0.13	-0.85	15.28	15.44	15.175	458982
1781131200	15.34	0.07	0.46	15.4	15.7065	15.275	526718
1781044800	15.27	0.15	0.99	15.25	15.42	15.1557	505498
1780958400	15.12	-0.14	-0.92	15.26	15.345	15.1	441378
1780699200	15.26	0.19	1.26	15.05	15.42	15.05	488167
1780612800	15.07	0.26	1.76	15	15.13	14.9249	546804
1780526400	14.81	-0.19	-1.27	14.89	15.03	14.79	800584
1780440000	15	0.14	0.94	14.99	15.1	14.88	547422
1780353600	14.86	-0.16	-1.07	14.99	15.06	14.74	943638
1780094400	15.02	-0.62	-3.96	15.5	15.6327	14.99	1063063
1780008000	15.64	0.02	0.13	15.75	15.75	15.5	507236
1779921600	15.62	0.14	0.90	15.55	15.73	15.515	704624
1779835200	15.48	0.18	1.18	15.31	15.49	15.255	944342
1779489600	15.3	-0.15	-0.97	15.51	15.51	15.265	742589
1779403200	15.45	0.07	0.46	15.33	15.585	15.14	985864
1779316800	15.38	0.17	1.12	15.22	15.405	15.1	483550
1779230400	15.21	0.02	0.13	15.16	15.435	15.1	554760
1779144000	15.19	0.27	1.81	15	15.225	15	622337
1778884800	14.92	-0.28	-1.84	14.98	15.085	14.87	880380
1778798400	15.2	-0.13	-0.85	15.34	15.41	15.08	1111289
1778712000	15.33	-0.13	-0.84	15.39	15.43	15.26	709509
1778625600	15.46	-0.11	-0.71	15.61	15.65	15.415	638482
1778539200	15.57	-0.25	-1.58	15.86	15.905	15.475	867805
1778280000	15.82	-0.06	-0.38	15.83	16.07	15.78	704038
1778193600	15.88	0.15	0.95	15.78	16.1415	15.73	1015349
1778107200	15.73	0.03	0.19	15.83	16.0101	15.7	1282705
1778020800	15.7	0.04	0.26	15.75	15.875	15.59	1012257
1777934400	15.66	-0.08	-0.51	15.68	15.959	15.62	1023949
1777675200	15.74	0.19	1.22	15.86	16.01	15.64	1370857
1777588800	15.55	0.13	0.84	15.46	15.65	15.46	564182
1777502400	15.42	-0.19	-1.22	15.55	15.66	15.4147	411718
1777416000	15.61	0.11	0.71	15.58	15.71	15.44	641089
1777329600	15.5	-0.22	-1.40	15.71	15.91	15.48	523599
1777070400	15.72	0.22	1.42	15.5	15.765	15.5	471656
1776984000	15.5	0.14	0.91	15.45	15.63	15.45	481801
1776897600	15.36	-0.25	-1.60	15.65	15.706	15.305	501177
1776811200	15.61	-0.11	-0.70	15.72	15.84	15.59	532941
1776724800	15.72	0.13	0.83	15.53	15.77	15.49	403956
1776465600	15.59	0.44	2.90	15.22	15.65	15.17	566474
1776379200	15.15	-0.15	-0.98	15.3	15.37	15.13	418615
1776292800	15.3	-0.09	-0.58	15.34	15.38	15.23	408299
1776206400	15.39	0.07	0.46	15.28	15.47	15.24	635833
1776120000	15.32	-0.33	-2.11	15.58	15.6	15.255	714032
1775860800	15.65	0.3	1.95	15.38	15.71	15.32	1416810
1775774400	15.35	0.32	2.13	14.94	15.41	14.94	717616
1775688000	15.03	0.15	1.01	15.09	15.09	14.985	525337
1775601600	14.88	0.24	1.64	14.61	14.94	14.6	579011
1775515200	14.64	0.05	0.34	14.5	14.715	14.5	673148
1775169600	14.59	-0.03	-0.21	14.64	14.71	14.53	620340
1775083200	14.62	0.19	1.32	14.41	14.67	14.4	554151
1774996800	14.43	0.03	0.21	14.54	14.54	14.33	985720
1774910400	14.4	0.09	0.63	14.46	14.499	14.36	787096
1774651200	14.31	-0.14	-0.97	14.48	14.49	14.205	857831
1774564800	14.45	0.11	0.77	14.25	14.55	14.25	849141
1774478400	14.34	0.08	0.56	14.39	14.41	14.26	495481
1774392000	14.26	-0.07	-0.49	14.25	14.51	14.195	818191
1774305600	14.33	0.19	1.34	14.4	14.44	14.2082	436336
1774046400	14.14	-0.27	-1.87	14.43	14.43	13.9301	985294
1773960000	14.41	-0.16	-1.10	14.56	14.59	14.34	326148
1773873600	14.57	-0.23	-1.55	14.64	14.745	14.56	396036