Universal Insurance Holdings Inc【UVE】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	1.89	4.68401486989	40.35	42.64	39.28	321244	41.26277683	CS
4	5.97	16.4598842018	36.27	42.64	35.4	211936	39.24887166	CS
12	7.99	23.3284671533	34.25	42.64	33.33	208022	38.56045642	CS
26	8.82	26.3913824057	33.42	42.64	28.32	199163	35.43420371	CS
52	14.83	54.1043414812	27.41	42.64	21.96	201196	31.66594444	CS
156	26.89	175.179153094	15.35	42.64	11.155	214458	22.66661621	CS
260	28.14	199.574468085	14.1	42.64	8.39	210961	19.25866753	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	42.24	0.88	2.13	41.62	42.64	41.495	256148
1782859200	41.36	-0.47	-1.12	41.76	42.07	40.95	248310
1782772800	41.83	0.7	1.70	40.97	42.125	40.3901	198856
1782513600	41.13	1.66	4.21	40.01	41.96	40.01	741840
1782427200	39.47	-1.24	-3.05	40.35	40.745	39.28	161064
1782340800	40.71	0.74	1.85	40.12	41.2285	39.875	152701
1782254400	39.97	1.65	4.31	38.9	40.07	38.505	291253
1782168000	38.32	0.22	0.58	37.8	39.535	37.79	170643
1781822400	38.1	0.27	0.71	38.1	38.4	37.44	195801
1781736000	37.83	0.13	0.34	37.73	38.075	37.46	104079
1781649600	37.7	0.64	1.73	37.55	38.18	37.33	135457
1781563200	37.06	-0.89	-2.35	37.75	37.75	36.95	110177
1781304000	37.95	-0.13	-0.34	38	38.45	37.8	98044
1781217600	38.08	0.23	0.61	38.07	38.54	37.88	146604
1781131200	37.85	0.65	1.75	37.75	38.62	37.71	210994
1781044800	37.2	0.63	1.72	36.76	37.59	36.495	130375
1780958400	36.57	-0.77	-2.06	37.04	37.165	36.44	307828
1780699200	37.34	1.86	5.24	35.95	37.72	35.95	205111
1780612800	35.48	-0.2	-0.56	36.27	37.4	35.4	161500
1780526400	35.68	-0.59	-1.63	35.87	36.07	35.39	142159
1780440000	36.27	0.03	0.08	36.16	36.5375	35.965	128621
1780353600	36.24	-0.78	-2.11	36.72	37	36.02	185126
1780094400	37.02	-0.55	-1.46	37.57	37.64	36.76	157655
1780008000	37.57	-0.59	-1.55	37.73	38.44	37.4401	163221
1779921600	38.16	-0.5	-1.29	38.48	39.38	37.84	200918
1779835200	38.66	-0.32	-0.82	38.95	39.335	38.575	116629
1779489600	38.98	-0.72	-1.81	39.9	40	38.92	132656
1779403200	39.7	-0.22	-0.55	39.33	39.91	38.972297	137069
1779316800	39.92	0.49	1.24	39.43	40.14	39.2	135042
1779230400	39.43	-0.12	-0.30	39.88	40.802	39.14	211952
1779144000	39.55	0.8	2.06	38.65	39.755	38.65	218643
1778884800	38.75	-0.28	-0.72	39.05	39.81	38.29	189703
1778798400	39.03	-0.13	-0.33	39.26	39.9899	38.92	134007
1778712000	39.16	-0.24	-0.61	39.4	39.8027	38.69	252768
1778625600	39.4	0.22	0.56	39.17	39.825	38.76	140859
1778539200	39.18	-0.26	-0.66	39.62	40.56	38.94	185415
1778280000	39.44	-1.09	-2.69	40.1	40.17	38.75	202791
1778193600	40.53	0.21	0.52	40.4	41.1999	40.1	318833
1778107200	40.32	0.55	1.38	39.96	40.6299	39.84	200657
1778020800	39.77	0.69	1.77	39.3	40	38.87	275872
1777934400	39.08	-0.62	-1.56	39.44	40.69	38.87	193573
1777675200	39.7	0.07	0.18	40.06	40.41	39.63	193923
1777588800	39.63	0.45	1.15	38.52	40.055	38.42	213931
1777502400	39.18	-2.08	-5.04	41	41.31	38.675	288749
1777416000	41.26	0.74	1.83	40.97	41.96	40.48	358751
1777329600	40.52	1.04	2.63	39.83	41.27	39.69	507020
1777070400	39.48	4.3	12.22	37.5	39.53	35.8457	524580
1776984000	35.18	1.08	3.17	34.23	35.7658	33.78	199324
1776897600	34.1	0.02	0.06	34.2	34.2359	33.33	165184
1776811200	34.08	-1.46	-4.11	35.64	35.96	34	176234
1776724800	35.54	-0.04	-0.11	35.76	36.46	35.3	185450
1776465600	35.58	0.73	2.09	34.71	36.15	34.71	328160
1776379200	34.85	0.43	1.25	34.21	34.9	34.13	149230
1776292800	34.42	0.28	0.82	34.29	34.51	33.92	111652
1776206400	34.14	-0.78	-2.23	34.66	35.375	34.03	133201
1776120000	34.92	0.53	1.54	34.41	34.96	34.0001	195144
1775860800	34.39	-0.84	-2.38	35.365	35.365	34.145	136106
1775774400	35.23	0.66	1.91	34.25	35.6	34.21	146951
1775688000	34.57	0.44	1.29	34.64	34.64	34.105	137824
1775601600	34.13	0.41	1.22	33.62	34.41	33.62	133789
1775515200	33.72	0.42	1.26	33.34	33.87	33.14	103141
1775169600	33.299999	0.86	2.65	32.17	33.42	32.07	148370