US Foods Holding Corporation【USFD】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	3.64	4.49549215759	80.97	84.92	80.11	2545174	81.97691551	CS
4	-3.15	-3.58933454877	87.76	87.78	79.52	2760821	82.44831724	CS
12	-8.5	-9.12898721942	93.11	95.185	79.52	2494989	87.99310573	CS
26	9.1	12.0513839227	75.51	102.13	74.14	2589399	86.89069311	CS
52	7.3	9.44250420385	77.31	102.13	69.875	2334496	82.74362919	CS
156	43.46	105.613608748	41.15	102.13	35.66	2035584	65.83604918	CS
260	46.62	122.716504343	37.99	102.13	25.49	1988663	53.87336997	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
1780699200	84.61	2.41	2.93	82.23	84.64	81.77	5013931
1780612800	82.2	-0.96	-1.15	84	84.92	81.905	2677308
1780526400	83.16	2.44	3.02	80.36	83.96	80.3	3320202
1780440000	80.72	-0.51	-0.63	81.15	81.65	80.49	2128482
1780353600	81.23	-0.62	-0.76	80.48	81.61	80.11	2042302
1780094400	81.85	0.7	0.86	80.97	82.345	80.305	2557578
1780008000	81.15	-1.24	-1.51	82.03	82.275	80.71	1823995
1779921600	82.39	1.09	1.34	80.49	82.9	80.49	2110757
1779835200	81.3	0.83	1.03	80.32	81.85	80	3030058
1779489600	80.47	-0.77	-0.95	81.09	81.63	79.795	1803239
1779403200	81.24	0.12	0.15	80.05	81.835	79.52	2039993
1779316800	81.12	-0.13	-0.16	81.72	82.31	80.43	3924364
1779230400	81.25	-0.8	-0.98	81.63	82.125	80.57	2935362
1779144000	82.05	-0.33	-0.40	82.36	82.9	81.775	2906386
1778884800	82.38	-1.58	-1.88	83.76	84	82.025	3230545
1778798400	83.96	-1.2	-1.41	85.45	86.29	83.73	2630566
1778712000	85.16	1.19	1.42	83.56	85.48	83.56	3124328
1778625600	83.97	0.36	0.43	83.71	85.1	83.45	3250956
1778539200	83.61	-0.79	-0.94	84.01	85.33	82.39	3530438
1778280000	84.4	-2.48	-2.85	87.76	87.78	84.31	3388738
1778193600	86.88	-5.17	-5.62	87	88.255	83.66	6095288
1778107200	92.05	0.12	0.13	93.31	94.995	91.99	3037209
1778020800	91.93	0.87	0.96	91.4	93.09	91.4	1701328
1777934400	91.06	-1.98	-2.13	92.73	93.12	90.65	2313156
1777675200	93.04	-0.45	-0.48	93.93	95.15	93.03	1854284
1777588800	93.49	2.21	2.42	91.72	94.43	91.72	1496859
1777502400	91.28	0.9	1.00	91.35	91.86	89.99	1693454
1777416000	90.38	-0.62	-0.68	91.62	92.3	89.7	1280419
1777329600	91	-2.2	-2.36	92.98	93.63	90.65	1652133
1777070400	93.2	0.37	0.40	92.25	93.68	91.565	1720554
1776984000	92.83	0.57	0.62	92.53	93.49	91.995	1570069
1776897600	92.26	0.56	0.61	92.25	92.66	91.28	1519953
1776811200	91.7	-1.57	-1.68	93.76	93.91	91.64	2802491
1776724800	93.27	-0.42	-0.45	93.69	94.34	93.12	2065370
1776465600	93.69	3.89	4.33	90.23	93.74	89.9	3142312
1776379200	89.8	-0.41	-0.45	90	90.95	88.77	1876398
1776292800	90.21	-2.26	-2.44	92	92.32	89.84	1742488
1776206400	92.47	1.08	1.18	91.34	92.76	90.905	1638617
1776120000	91.39	-0.03	-0.03	91.04	91.47	90.02	1567502
1775860800	91.42	-0.65	-0.71	92	92.49	90.06	2123965
1775774400	92.07	0.39	0.43	91.12	92.195	90.4705	2703051
1775688000	91.68	2.32	2.60	90.84	93.0999	90.84	2182714
1775601600	89.36	-1.55	-1.70	90.55	91.39	88.96	1565870
1775515200	90.91	1	1.11	90	91.33	90	1404769
1775169600	89.91	-0.92	-1.01	90.41	91.12	88.96	1508453
1775083200	90.83	-1.38	-1.50	91.91	93.2	90.1	2213170
1774996800	92.21	1.25	1.37	91	92.59	90	1991131
1774910400	90.96	0.1	0.11	91.19	91.98	90.175	2354006
1774651200	90.86	-1.24	-1.35	91.58	92.45	90.465	1836793
1774564800	92.1	-0.38	-0.41	92.11	93.35	91.77	1384944
1774478400	92.48	1.35	1.48	92.11	92.86	90.2901	2143626
1774392000	91.13	1.8	2.02	89.13	91.86	88.84	2852122
1774305600	89.33	-0.07	-0.08	91.17	92.32	89.16	2987069
1774046400	89.4	0.07	0.08	89.12	90.23	88.53	7329640
1773960000	89.33	0.37	0.42	88.42	89.575	87.92	3021696
1773873600	88.96	-3.2	-3.47	91.84	91.98	88.83	1998684
1773787200	92.16	0.42	0.46	92.06	93.3	91.66	2510089
1773700800	91.74	-2.89	-3.05	94.78	95.185	91.3	2835920
1773441600	94.63	2.02	2.18	93.11	94.71	92.33	4552425
1773355200	92.61	1.27	1.39	90.16	93.19	89.31	3696614
1773268800	91.34	0.49	0.54	90.1	91.8	90.1	1966326
1773182400	90.85	0.12	0.13	90.12	92.145	89.89	2207290
1773096000	90.73	0.52	0.58	90.175	90.77	86.63	1826336