Universal Corp【UVV】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	3.97	7.97348865234	49.79	55.25	49.19	386705	53.07602907	CS
4	-0.17	-0.31522343779	53.93	55.3622	49.19	262216	53.06757149	CS
12	0.91	1.72185430464	52.85	55.3622	49.19	218690	52.76918843	CS
26	1.65	3.16637881405	52.11	59.38	49.19	206281	53.35521318	CS
52	-6.66	-11.0228401192	60.42	61.67	49.19	222742	54.37814756	CS
156	1.07	2.03074587208	52.69	67.8	44.4	192995	53.5428116	CS
260	-4.22	-7.27837185236	57.98	67.8	43.64	165400	53.47341234	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	53.76	0.89	1.68	53.25	54.05	52.72	192532
1780612800	52.87	-0.21	-0.40	53.62	54.075	52.77	235065
1780526400	53.08	-1.3	-2.39	54.04	54.32	52.78	296569
1780440000	54.38	0.25	0.46	53.89	55.25	53.61	327149
1780353600	54.13	2.26	4.36	52.25	54.575	52.19	405678
1780094400	51.87	0.71	1.39	49.79	52.72	49.19	669066
1780008000	51.16	-4.07	-7.37	54.88	55.21	49.95	1146548
1779921600	55.23	0.67	1.23	54.86	55.3622	54.71	160889
1779835200	54.56	0.04	0.07	54.52	54.84	54.23	146507
1779489600	54.52	-0.11	-0.20	54.49	54.91	54.015	117186
1779403200	54.63	-0.16	-0.29	54.55	54.925	54.2112	119137
1779316800	54.79	0.39	0.72	54.43	55.1699	54.2601	174937
1779230400	54.4	-0.06	-0.11	54.57	55.11	54.345	144498
1779144000	54.46	0.97	1.81	53.57	54.59	53.57	124985
1778884800	53.49	-0.43	-0.80	54.08	54.105	53.24	173398
1778798400	53.92	0.12	0.22	54.1	54.7	53.81	154071
1778712000	53.8	0.09	0.17	53.71	54.5	53.57	168211
1778625600	53.71	0.11	0.21	53.8	54.47	53.53	166858
1778539200	53.6	-0.1	-0.19	53.95	54.42	53.56	140423
1778280000	53.7	-0.06	-0.11	53.93	54.225	53.65	111302
1778193600	53.76	-0.14	-0.26	53.89	54.68	53.75	168597
1778107200	53.9	-0.18	-0.33	54.28	54.455	53.49	157708
1778020800	54.08	0.23	0.43	53.84	54.5	53.61	151247
1777934400	53.85	-0.4	-0.74	54.07	54.4999	53.45	176015
1777675200	54.25	0.67	1.25	53.82	54.34	53.5	172534
1777588800	53.58	1.11	2.12	52.71	53.93	52.71	173256
1777502400	52.47	-1.5	-2.78	53.81	53.91	52.37	213518
1777416000	53.97	0.35	0.65	54	54.66	53.7507	254415
1777329600	53.62	-0.05	-0.09	53.61	53.93	53.19	134281
1777070400	53.67	-0.1	-0.19	53.75	53.89	53.215	136330
1776984000	53.77	1.37	2.61	52.72	53.855	52.72	228093
1776897600	52.4	0.54	1.04	51.93	52.93	51.93	280392
1776811200	51.86	0.2	0.39	51.6	51.99	51.45	184275
1776724800	51.66	-0.8	-1.52	52.49	52.605	51.64	223060
1776465600	52.46	0.66	1.27	51.69	52.7499	51.58	227915
1776379200	51.8	0.79	1.55	50.81	51.82	50.79	196892
1776292800	51.01	-1.52	-2.89	51.58	51.71	50.95	215317
1776206400	52.53	-0.84	-1.57	53.12	53.45	52.43	278557
1776120000	53.37	-0.06	-0.11	53.51	53.92	52.85	222753
1775860800	53.43	-0.13	-0.24	53.54	53.54	53.12	165357
1775774400	53.56	0.46	0.87	52.69	53.81	52.69	145267
1775688000	53.1	0.8	1.53	52.36	53.38	52.36	210719
1775601600	52.3	-0.39	-0.74	52.75	53.23	52.24	192108
1775515200	52.69	0.1	0.19	52.64	53.1	52.5	154223
1775169600	52.59	0.28	0.54	52.82	53.12	52.49	127688
1775083200	52.31	-0.39	-0.74	52.61	52.96	51.73	230799
1774996800	52.7	-0.36	-0.68	53.31	53.38	52.6	158388
1774910400	53.06	0.31	0.59	52.79	53.47	52.5	146916
1774651200	52.75	0.08	0.15	52.5	53.22	52.495	136501
1774564800	52.67	0.72	1.39	52.21	52.815	52.025	159624
1774478400	51.95	0.57	1.11	51.61	52.11	51.15	143788
1774392000	51.38	0.1	0.20	51.28	52.07	51.11	149489
1774305600	51.28	0.43	0.85	51.47	51.8	50.9	204392
1774046400	50.85	-0.73	-1.42	51.75	51.75	50.76	761665
1773960000	51.58	-0.44	-0.85	51.86	52.165	51.45	179649
1773873600	52.02	-1.27	-2.38	53.2	53.31	51.96	206601
1773787200	53.29	0.36	0.68	53.24	53.71	52.84	149925
1773700800	52.93	-0.18	-0.34	53.4	53.67	52.92	141294
1773441600	53.11	0.39	0.74	52.85	53.215	52.5136	143844
1773355200	52.72	0.44	0.84	51.86	52.89	51.8	182252
1773268800	52.28	0.19	0.36	52.24	52.46	51.6	204176
1773182400	52.09	-0.46	-0.88	52.55	52.63	52.01	198513
1773096000	52.55	-0.4	-0.76	52.43	52.9299	52.035	234486