United Airlines Holdings Inc【UAL1】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	-2.5	-2.14592274678	116.5	120	107	1048	112.51002291	DE
4	17.2	17.7685950413	96.8	122.5	96.8	1497	108.08681961	DE
12	33	40.7407407407	81	122.5	75.599999	1673	94.30841961	DE
26	14.15	14.1712568853	99.85	122.5	73.47	1891	89.12191018	DE
52	45.540001	66.5205984008	68.459999	122.5	68.05	1675	87.24771512	DE
156	63.36	125.118483412	50.64	122.5	31.95	2011	67.45511384	DE
260	71.07	165.548567435	42.93	122.5	28.2	1759	58.90655928	DE

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
1783628700	112.5	2.5	2.27	110.5	114	110.5	204
1783542300	110	-2.5	-2.22	112.5	112.5	107	2240
1783455900	112.5	-3.5	-3.02	116.5	116.5	112.5	1179
1783369500	116	0	0.00	116.5	120	116	1476
1783110300	116	-0.5	-0.43	116.5	117	116	139
1783023900	116.5	-3	-2.51	118.5	120	116.5	201
1782937500	119.5	-1	-0.83	119	121	118	914
1782851100	120.5	2.5	2.12	118.5	120.5	118.5	851
1782764700	118	-1.5	-1.26	118.5	122.5	117	894
1782505500	119.5	2	1.70	117.5	120.5	116.5	2413
1782419100	117.5	3.5	3.07	115	120.5	114.5	933
1782332700	114	7	6.54	107	114	107	1075
1782246300	107	3	2.88	101.5	107	100.5	1153
1782159900	104	3	2.97	101.5	105	100.5	1747
1781900700	101	-1.5	-1.46	103.5	106.5	101	2018
1781814300	102.5	1	0.99	101.5	105	101.5	1131
1781727900	101.5	-1	-0.98	103	103	100.5	260
1781641500	102.5	-1	-0.97	104.5	105.5	102	1198
1781555100	103.5	4.1	4.12	102	107	102	6389
1781295900	99.4	3.6	3.76	96.8	100	96.8	3531
1781209500	95.8	6.2	6.92	88.8	95.8	88.8	1457
1781123100	89.6	-3.8	-4.07	93.6	94	89.2	201
1781036700	93.4	2	2.19	91.6	93.4	91.4	600
1780950300	91.4	0.2	0.22	89.8	91.4	88.2	1127
1780691100	91.2	1.2	1.33	91.2	91.2	91.2	24
1780604700	90	-1	-1.10	91	92	90	1182
1780518300	91	-3	-3.19	93.4	93.4	91	853
1780431900	94	-2.4	-2.49	95.8	96.4	94	143
1780345500	96.4	-4.1	-4.08	98.4	98.6	94.2	2135
1780086300	100.5	2.5	2.55	99.2	101	98.4	12940
1779999900	98	1.2	1.24	95.6	99.2	93.8	2288
1779913500	96.8	6	6.61	91.4	98	90.8	4962
1779827100	90.8	1.4	1.57	87.8	90.8	87.6	1334
1779740700	89.4	3	3.47	86.6	90	86.6	1027
1779481500	86.4	0.8	0.93	86.2	86.4	85.2	2421
1779395100	85.599999	1.4	1.66	84	86	83.2	1959
1779308700	84.2	6.8	8.79	77	84.599999	77	1259
1779222300	77.4	-1.4	-1.78	79.4	79.4	76.8	841
1779135900	78.8	-2	-2.48	79	82.599999	78.8	855
1778876700	80.8	-0.2	-0.25	82	82	80.2	694
1778790300	81	-0.8	-0.98	82.599999	82.599999	81	536
1778703900	81.8	0.6	0.74	81.8	81.8	81.599999	46
1778617500	81.2	-1	-1.22	81.4	81.8	81.2	8
1778531100	82.2	-2	-2.38	84.2	84.2	82.2	3226
1778271900	84.2	-1	-1.17	84.8	85.599999	84.2	202
1778185500	85.2	0	0.00	85.2	88	85.2	297
1778099100	85.2	5	6.23	80.4	87	80.4	3775
1778012700	80.2	2.4	3.08	77.4	80.2	77.4	803
1777926300	77.8	1.4	1.83	79.4	79.599999	77.8	1966
1777580700	76.4	0.4	0.53	75.8	77.4	75.599999	1779
1777494300	76	-1	-1.30	77	77	75.599999	1676
1777407900	77	-1	-1.28	79	79	76.4	2056
1777321500	78	-0.8	-1.02	79.2	79.2	78	649
1777062300	78.8	1.2	1.55	78.2	79.4	77.599999	1386
1776975900	77.599999	0	0.00	77.2	79.8	76.4	1969
1776889500	77.599999	-5	-6.05	83.4	83.8	77	3337
1776803100	82.599999	-1.6	-1.90	84.4	85.2	82.599999	816
1776716700	84.2	-1.8	-2.09	85.2	85.4	83.2	2363
1776457500	86	6	7.50	81	89.6	81	3583
1776371100	80	0	0.00	80.599999	80.599999	79.599999	688
1776284700	80	-2.6	-3.15	82.8	83.2	79.599999	1213
1776198300	82.599999	1.8	2.23	82	84.599999	81.8	1461
1776111900	80.8	-1.4	-1.70	79.4	81.2	79.4	1142
1775852700	82.2	-1.4	-1.67	83.2	83.8	82.2	974