United Rentals【URI】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	-5.68	-0.534824816625	1062.03	1106.878	1050.1001	525832	1076.39700658	CS
4	113.08	11.9880840056	943.27	1106.878	911.15	493100	1004.13464579	CS
12	342.53	47.9854865372	713.82	1106.878	701.59	543547	892.4946007	CS
26	240.73	29.5149702067	815.62	1106.878	701.59	614541	863.54054871	CS
52	338.4	47.1342015461	717.95	1106.878	682.075	596596	862.41705908	CS
156	667.35	171.555269923	389	1106.878	382.24	614703	694.48441856	CS
260	752.04	247.129571818	304.31	1106.878	230.54	669217	533.38126711	CS

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
1781131200	1056.35	-37.82	-3.46	1093.77	1097.39	1054.02	575001
1781044800	1094.17	10.12	0.93	1087.95	1106.878	1070	455894
1780958400	1084.05	16.28	1.52	1065.5	1093.97	1062.24	454723
1780699200	1067.77	-16.85	-1.55	1080	1082.8699	1053.85	561359
1780612800	1084.6199	28.04	2.65	1062.03	1091.23	1050.1001	582185
1780526400	1056.58	61.76	6.21	1004.41	1067.88	995.87	860587
1780440000	994.82	-3	-0.30	998.59	1015	993.4787	322281
1780353600	997.82	2.15	0.22	986	1001.655	974.21	502939
1780094400	995.67	7.25	0.73	982.49	1004.885	977.65	573560
1780008000	988.42	0.18	0.02	978.88	994.45	967.12	361194
1779921600	988.24	25.32	2.63	969.73	989.9703	965	479139
1779835200	962.92	24.3	2.59	942.84	967.93	936.2	354905
1779489600	938.62	6.44	0.69	935.96	947.805	930.69	339673
1779403200	932.18	-4.09	-0.44	927.31	943.73	916.92	303325
1779316800	936.27	8.65	0.93	936.57	945.46	921.4	618654
1779230400	927.62	-16.95	-1.79	942.07	942.07	911.15	541649
1779144000	944.57	-16.58	-1.73	960.01	967.59	939.82	573012
1778884800	961.15	-11.81	-1.21	967.7	969.01	949.745	524955
1778798400	972.96	37.7	4.03	943.27	976.19	943.27	383873
1778712000	935.26	-20.5	-2.14	949.43	953.96	930.77	650533
1778625600	955.76	17.61	1.88	947	967.36	931.5	732680
1778539200	938.15	1.15	0.12	938.4	944.18	931.45	493822
1778280000	937	-7.12	-0.75	946.29	948.5	931.505	377692
1778193600	944.12	-20.38	-2.11	966.39	973.72	934.31	478910
1778107200	964.5	30.55	3.27	945	965.75	940.825	684888
1778020800	933.95	8.74	0.94	930.31	945.53	929.14	564591
1777934400	925.21	-24.02	-2.53	951.92	952.15	921.02	453937
1777675200	949.23	-10.61	-1.11	974.24	974.24	943.87	527394
1777588800	959.84	7.71	0.81	961.19	965.33	945.66	816877
1777502400	952.13	-10.59	-1.10	968.43	977.66	942.825	438720
1777416000	962.72	2.87	0.30	962.55	973.9999	955.64	541145
1777329600	959.85	-14.56	-1.49	974.4	980	954.1	529587
1777070400	974.41	-12.37	-1.25	997.99	1001.12	964.0347	1044773
1776984000	986.78	183.99	22.92	943	993.96	935	1637975
1776897600	802.79	-3.43	-0.43	816.29	820.4931	801.26	584358
1776811200	806.22	-6.05	-0.74	815.64	834.98	806.005	429012
1776724800	812.27	16.12	2.02	795	819.53	795	407517
1776465600	796.15	18.66	2.40	790	808.56	774.81	601940
1776379200	777.49	12.2	1.59	771.15	793.8	768.0115	486672
1776292800	765.29	-5.72	-0.74	771.07	777.9	756.69	526122
1776206400	771.01	-8.52	-1.09	778	782.62	767.67	450378
1776120000	779.53	7.6	0.98	767.27	779.53	760.48	423249
1775860800	771.93	4.57	0.60	768.32	776.31	760.49	358087
1775774400	767.36	6.67	0.88	758.76	768	749.52	460865
1775688000	760.69	27.95	3.81	767.89	773.38	747.22	670339
1775601600	732.74	-3.76	-0.51	730.73	736.57	723.93	334086
1775515200	736.5	4.41	0.60	730.86	737.3899	727.66	270330
1775169600	732.09	0.55	0.08	719.41	740.395	709.45	418312
1775083200	731.54	2.98	0.41	734.07	739.1169	724.31	584274
1774996800	728.56	14.7	2.06	723.69	739.785	711.4801	770362
1774910400	713.86	-20.44	-2.78	737.57	742.62	712.435	513947
1774651200	734.3	-7.92	-1.07	733	747.63	725.01	590434
1774564800	742.22	-5.37	-0.72	739.56	752.34	736.0401	422778
1774478400	747.59	0.75	0.10	758.4	761.6	737.31	482074
1774392000	746.84	14.79	2.02	724.53	752.3	720.0001	495497
1774305600	732.05	21.58	3.04	734.19	747.25	727.355	565180
1774046400	710.47	-9.48	-1.32	711.56	718.85	702.02	706825
1773960000	719.95	-5.35	-0.74	713.82	729	701.59	624613
1773873600	725.3	-19.72	-2.65	738.98	750.06	724.67	431940
1773787200	745.02	1.89	0.25	746.74	755	732.54	507745
1773700800	743.13	5.91	0.80	747	754.09	737.25	499532
1773441600	737.22	3.4	0.46	738	745.11	727.4	810917
1773355200	733.82	-46.75	-5.99	766.51	771.825	733.6	862229
1773268800	780.57	4.78	0.62	776.13	785.525	772.81	398715