United Parcel Service【UPS】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	3.705	3.507028255	105.645	109.85	102.85	4709540	107.89600402	CS
4	0.26	0.238335319461	109.09	111.22	102.8301	5369444	107.38898927	CS
12	9.16	9.14262900489	100.19	111.22	93.86	5736564	103.9975936	CS
26	10	10.0654252642	99.35	122.41	93.86	6134674	105.21275466	CS
52	8.605	8.54136681721	100.745	122.41	82	6789504	97.34265655	CS
156	-70.47	-39.1891891892	179.82	192.98	82	5249116	117.5581893	CS
260	-100.04	-47.7768756865	209.39	233.72	82	4379484	137.82929977	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
1782945600	109.54	2.04	1.90	108.04	111.06	107.3	4220455
1782859200	107.5	-0.51	-0.47	107.86	108.15	106.035	3364068
1782772800	108.01	-0.13	-0.12	108.09	108.4318	106.87	3076124
1782513600	108.14	-1.17	-1.07	108.65	109.26	107.52	6287314
1782427200	109.31	3.17	2.99	106.21	109.4	106.21	5819478
1782340800	106.14	0.31	0.29	105.645	106.28	102.85	5000717
1782254400	105.83	-1.41	-1.31	106.95	107.39	105.3	4023864
1782168000	107.24	2.38	2.27	104.97	108.8	104.9	5486052
1781822400	104.86	-0.27	-0.26	106.31	107.615	104.8201	13307638
1781736000	105.13	-4.89	-4.44	110.25	110.25	104.93	4755733
1781649600	110.02	1.19	1.09	109.05	110.83	109.05	4986896
1781563200	108.83	0.73	0.68	108.72	110.62	108.26	4891132
1781304000	108.1	-0.55	-0.51	109.97	110.46	107.25	3714631
1781217600	108.65	5.39	5.22	103.75	108.66	103.645	5087453
1781131200	103.26	-4.61	-4.27	105.8	105.9899	102.8301	5568192
1781044800	107.87	0.17	0.16	108.3	109.2	106.07	5903054
1780958400	107.7	-0.84	-0.77	108.66	109.36	107.615	4641430
1780699200	108.54	-1.68	-1.52	110.34	110.7	108.52	4048464
1780612800	110.22	1.55	1.43	109.87	111.22	109.58	5759430
1780526400	108.67	-0.26	-0.24	109.09	110.95	108.37	6297757
1780440000	108.93	-0.09	-0.08	109.07	110.34	108.12	5872539
1780353600	109.02	2.33	2.18	105.94	109.72	105.06	6089846
1780094400	106.69	0.02	0.02	106.6	107.31	105.3919	10457337
1780008000	106.67	2.2	2.11	104.07	106.8799	103.053	6193974
1779921600	104.47	2.5	2.45	102.85	104.845	102.85	6115144
1779835200	101.97	0.95	0.94	101.61	102.67	101.4375	4607029
1779489600	101.02	2.77	2.82	99.2	101.17	98.83	4541823
1779403200	98.25	-0.62	-0.63	98.4	99.105	97.145	4478095
1779316800	98.87	2.04	2.11	96.92	98.96	96.15	4793221
1779230400	96.83	1.3	1.36	95.26	96.87	93.86	5194233
1779144000	95.53	-3.4	-3.44	97.5	97.5	94.49	6397039
1778884800	98.93	0.51	0.52	98.31	99.31	97.53	5553488
1778798400	98.42	-0.03	-0.03	99.07	100	97.94	5441008
1778712000	98.45	0.01	0.01	98.2	99.23	98.01	5028924
1778625600	98.44	-1.56	-1.56	100.385	100.55	96.9	6199803
1778539200	100	-0.78	-0.77	100.72	100.865	99.79	5328364
1778280000	100.78	0.68	0.68	100.98	101.03	100.01	4776347
1778193600	100.1	0.21	0.21	100.5	101.11	99.35	5797555
1778107200	99.89	1.82	1.86	98.93	100.79	98.58	7364591
1778020800	98.07	1.76	1.83	96.63	98.395	96.515	7124234
1777934400	96.31	-11.26	-10.47	102.315	102.83	95.98	18513658
1777675200	107.57	-1.23	-1.13	109.33	109.84	106.95	4225968
1777588800	108.8	2.19	2.05	107.24	109.11	106.75	6090764
1777502400	106.61	2.67	2.57	104.57	106.75	103.36	6216137
1777416000	103.94	-4.3	-3.97	103.99	105.95	100.45	12540506
1777329600	108.24	1.22	1.14	107.205	108.52	107.12	6565076
1777070400	107.02	-0.7	-0.65	107.36	107.74	106.46	4165341
1776984000	107.72	2.42	2.30	106.44	108.3	106.04	4423176
1776897600	105.3	-1.01	-0.95	106.79	107	105.27	3633058
1776811200	106.31	-0.8	-0.75	107.53	108.15	105.58	4079531
1776724800	107.11	0.67	0.63	105.73	107.5	105.53	3638248
1776465600	106.44	1.38	1.31	106.38	107.59	105.56	5504132
1776379200	105.06	1.49	1.44	103.37	105.735	103.36	5293766
1776292800	103.57	0.35	0.34	103.05	103.7	102.03	5191758
1776206400	103.22	1.2	1.18	102.05	103.47	101.21	4701773
1776120000	102.02	0.32	0.31	100.85	102.11	99.93	3799413
1775860800	101.7	0.06	0.06	102.12	102.4	101.2551	4487045
1775774400	101.64	1.19	1.18	99.99	101.86	99.7211	4361907
1775688000	100.45	2.88	2.95	100.19	101.54	99.26	5915444
1775601600	97.57	0.41	0.42	96.84	97.89	95.63	4354707
1775515200	97.16	-1.02	-1.04	98.05	98.05	96.39	4693413
1775169600	98.18	0.27	0.28	96.04	98.87	95.52	3096160