Upstart Holdings Inc【855】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	-2.62	-9.21399683489	28.435	29.705	25.355	5538	27.96560306	DE
4	1.285	5.2384834896	24.53	29.705	22.58	7559	25.45027809	DE
12	3.235	14.3268379097	22.58	30.405	20.91	7929	25.32178747	DE
26	-15.015	-36.7744305658	40.83	44.21	20.91	7280	28.5022329	DE
52	-18.18	-41.3228775997	43.995	76.599999	20.91	7238	39.84881661	DE
156	-4.99	-16.1986690472	30.805	92.31	18.16	9250	38.94801468	DE
260	-4.99	-16.1986690472	30.805	92.31	18.16	9250	38.94801468	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	25.745	-2.16	-7.72	27.2	27.445	25.355	7427
1780604700	27.9	2.3	8.96	26.005	27.9	25.675	4538
1780518300	25.605	-2.08	-7.50	27.565	27.915	25.56	5695
1780431900	27.68	-1.55	-5.30	28.78	28.8	27.37	3790
1780345500	29.23	0.29	0.98	29.31	29.705	28.54	5040
1780086300	28.945	1.18	4.23	28.435	29.66	28.1	8629
1779999900	27.77	1.63	6.24	26.275	27.88	25.7	5853
1779913500	26.14	-0.4	-1.51	26.28	26.8	25.98	5263
1779827100	26.54	0.69	2.67	24.915	26.895	24.865	12408
1779740700	25.85	1.13	4.55	24.69	25.885	24.645	3099
1779481500	24.725	-0.15	-0.58	24.89	25.48	24.45	18635
1779395100	24.87	0.03	0.10	24.645	24.87	24.18	1485
1779308700	24.845	0.61	2.52	24.465	25	23.455	3660
1779222300	24.235	0.43	1.81	23.995	24.335	23.335	3041
1779135900	23.805	-1.73	-6.78	25.27	25.435	23.805	7051
1778876700	25.535	0.79	3.19	25.765	26.32	24.5	14887
1778790300	24.745	1.82	7.92	22.96	24.745	22.7	5331
1778703900	22.93	-0.88	-3.68	23.59	24.13	22.58	9222
1778617500	23.805	-0.56	-2.28	24.11	24.435	23.515	15261
1778531100	24.36	-0.15	-0.61	24.48	24.64	23.88	11276
1778271900	24.51	-0.01	-0.02	24.53	25.475	24.395	7008
1778185500	24.515	0.07	0.27	24.445	25.44	24.16	12727
1778099100	24.45	-2.52	-9.33	22.67	24.725	22.67	15362
1778012700	26.965	-0.42	-1.52	27.38	28.02	26.905	13734
1777926300	27.38	0.75	2.82	28.105	28.6	26.8	21605
1777580700	26.63	0.5	1.93	26.29	26.86	26.27	18427
1777494300	26.125	-2.17	-7.65	28.1	28.1	25.63	16061
1777407900	28.29	-0.2	-0.68	28.485	28.485	27.765	1893
1777321500	28.485	0	0.02	28.83	28.845	28.395	1433
1777062300	28.48	0.37	1.32	27.915	28.485	27.865	5086
1776975900	28.11	-1.49	-5.03	29.61	29.61	27.385	11290
1776889500	29.6	1.3	4.59	28.95	29.815	28.95	1601
1776803100	28.3	-1.2	-4.07	29.535	30.405	28.205	8582
1776716700	29.5	0.21	0.72	28.785	29.605	28.43	7316
1776457500	29.29	0.84	2.97	28.28	30.105	28.28	12044
1776371100	28.445	0.16	0.58	28.9	29.165	27.67	7669
1776284700	28.28	3.42	13.73	25.145	28.545	24.5	10936
1776198300	24.865	1.26	5.32	23.845	25	23.845	3865
1776111900	23.61	0.47	2.05	22.99	23.83	22.61	5745
1775852700	23.135	-0.27	-1.13	23.3	23.755	22.86	4513
1775766300	23.4	0.23	1.01	23.11	23.74	22.825	5997
1775679900	23.165	0.24	1.07	24	24.58	23.05	15684
1775593500	22.92	0.84	3.80	23	23.27	22.8	3968
1775161500	22.08	0.21	0.96	21.555	22.105	21.145	2230
1775075100	21.87	-0.34	-1.53	22.47	22.87	21.76	7653
1774988700	22.21	1.11	5.24	21.565	22.405	21.245	4910
1774902300	21.105	-0.62	-2.85	21.265	21.935	20.91	1566
1774646700	21.725	-0.26	-1.18	22.075	22.075	21.239999	6820
1774560300	21.985	-0.62	-2.72	22.355	22.5	21.955	9968
1774473900	22.6	-0.41	-1.78	23.39	23.745	22.415	9401
1774387500	23.01	-0.96	-3.98	23.765	24.175	22.9	4633
1774301100	23.965	1.53	6.82	22.105	24.2	21.885	6037
1774041900	22.435	-0.81	-3.46	22.89	23.435	22.435	2289
1773955500	23.24	0.79	3.50	22.505	23.24	21.81	2432
1773869100	22.455	-1.77	-7.31	24.505	24.905	22.455	10805
1773782700	24.225	0.1	0.41	24.005	25.385	23.87	5609
1773696300	24.125	1.5	6.63	23.08	24.5	23.045	9800
1773437100	22.625	0.18	0.80	22.58	23.44	22.325	11082
1773350700	22.445	-1.19	-5.03	23.405	23.58	22.445	10762
1773264300	23.635	-1.33	-5.31	24.9	25.445	23.14	12882
1773177900	24.96	1.12	4.68	23.8	25.445	22.99	6216
1773091500	23.845	-0.1	-0.40	23	24.14	23	3689