Universal Technical Institute Inc【UTI】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	-5.78	-12.8673196794	44.92	45.02	37.04	1616324	40.12234974	CS
4	-2.08	-5.04609412906	41.22	45.7399	35.704	1773136	40.20599505	CS
12	2.08	5.61252023745	37.06	45.7399	31.42	1009983	38.92138697	CS
26	14.02	55.8121019108	25.12	45.7399	24.42	869794	34.90261676	CS
52	6.17	18.7139824082	32.97	45.7399	21.29	809967	32.09515265	CS
156	32.31	473.060029283	6.83	45.7399	6.34	586856	25.95876296	CS
260	33.42	584.265734266	5.72	45.7399	5.27	420522	22.91124303	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
1781304000	39.14	-1.64	-4.02	40.71	41.54	38.89	891273
1781217600	40.78	1.03	2.59	39.85	41.24	39.06	1271708
1781131200	39.75	0.47	1.20	38.7	40.57	38.1049	1331576
1781044800	39.28	-3.68	-8.57	39.58	39.6	37.04	4401534
1780958400	42.96	-0.61	-1.40	43.8	44.39	42.46	566125
1780699200	43.57	-1.33	-2.96	44.92	45.02	43.27	510678
1780612800	44.9	0.37	0.83	44.47	45.7399	44.32	819336
1780526400	44.53	2.87	6.89	41.75	44.87	41.59	2192904
1780440000	41.66	0.27	0.65	41.16	42	40.0399	953736
1780353600	41.39	3.98	10.64	38.02	41.915	37.84	1769445
1780094400	37.41	-1.62	-4.15	38.66	39.095	37.16	1244574
1780008000	39.03	-0.37	-0.94	39.89	40.23	38.8	882944
1779921600	39.4	-0.57	-1.43	39.81	40.365	38.11	1384153
1779835200	39.97	-0.09	-0.22	39.85	41.37	38.455	9714427
1779489600	40.06	3.46	9.45	39.54	41.42	38.9105	3352102
1779403200	36.6	-0.48	-1.29	36.52	36.8	35.715	520076
1779316800	37.08	1	2.77	35.97	37.285	35.704	555295
1779230400	36.08	-2.98	-7.63	38.76	39.02	36.02	682310
1779144000	39.06	-0.5	-1.26	39.59	40.45	39.03	598053
1778884800	39.56	-1.94	-4.67	41.22	41.395	39.295	938601
1778798400	41.5	1.75	4.40	39.82	41.53	39.225	1337231
1778712000	39.75	2.08	5.52	37.58	40.32	36.585	1290413
1778625600	37.67	0.92	2.50	36.62	38	36.4	866401
1778539200	36.75	1.01	2.83	35.7	37.34	35.405	800039
1778280000	35.74	0.25	0.70	35.67	35.87	34.33	726529
1778193600	35.49	-1.47	-3.98	35.002	35.54	31.42	1303895
1778107200	36.96	-1.66	-4.30	38.7	38.865	36.26	1012411
1778020800	38.62	1.55	4.18	37.25	38.6707	36.75	574892
1777934400	37.07	0.18	0.49	36.76	37.79	36.23	626455
1777675200	36.89	-0.64	-1.71	38.06	38.54	36.87	438132
1777588800	37.53	1.45	4.02	36.14	38.155	36.14	499752
1777502400	36.08	0.54	1.52	35.45	36.85	35.36	411420
1777416000	35.54	-0.64	-1.77	36.31	36.69	35.525	438877
1777329600	36.18	0.69	1.94	35.39	36.18	35.0201	322578
1777070400	35.49	-0.84	-2.31	36.42	37.475	35.2	398395
1776984000	36.33	-1.53	-4.04	37.8	38.185	36.16	534979
1776897600	37.86	0.87	2.35	37.25	37.89	37.01	343833
1776811200	36.99	-1.14	-2.99	38.31	38.69	36.96	395189
1776724800	38.13	-0.12	-0.31	38.27	38.645	37.78	237513
1776465600	38.25	0.67	1.78	37.32	38.98	37.19	557821
1776379200	37.58	2.19	6.19	35.78	37.73	35.58	533502
1776292800	35.39	0.18	0.51	35.34	35.96	35.275	486476
1776206400	35.21	-0.1	-0.28	35.16	35.51	34.475	698001
1776120000	35.31	-0.27	-0.76	35.48	35.98	35.07	346901
1775860800	35.58	0.25	0.71	35.92	35.92	34.56	527216
1775774400	35.33	-0.19	-0.53	35.6	35.82	34.69	450084
1775688000	35.52	-0.77	-2.12	37.18	37.49	34.79	861529
1775601600	36.29	-0.68	-1.84	36.98	37.275	35.97	581144
1775515200	36.97	0.42	1.15	36.67	37.4	36.63	430758
1775169600	36.55	-0.31	-0.84	36.4	37.405	36.15	304822
1775083200	36.86	0.76	2.11	36.1	37.44	36	615384
1774996800	36.1	-0.91	-2.46	37.34	37.48	35.29	1018472
1774910400	37.01	-0.18	-0.48	37.43	37.69	36.44	544888
1774651200	37.19	-0.77	-2.03	37.51	38.105	37.11	806304
1774564800	37.96	-1.7	-4.29	39.36	40	37.9	610199
1774478400	39.66	0.55	1.41	39.41	40.41	38.99725	895877
1774392000	39.11	1.07	2.81	37.68	39.27	36.65	665582
1774305600	38.04	2.7	7.64	35.97	38.17	35.83	648931
1774046400	35.34	-1.98	-5.31	37.06	37.16	35.16	746620
1773960000	37.32	1.34	3.72	35.64	37.65	35.42	862640
1773873600	35.98	-1.45	-3.87	37.33	37.8	35.97	456947
1773787200	37.43	1.34	3.71	35.97	37.565	35.97	675435
1773700800	36.09	0.09	0.25	36.17	36.51	35.87	612902