Ultra Clean Hldgs Inc【UCE】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	-8.64	-8.30769230769	104	126.1	91.5	501	112.8842509	DE
4	14.14	17.409505048	81.22	126.1	71.64	419	101.30370323	DE
12	33.26	53.5587761675	62.1	126.1	58.76	256	86.9561795	DE
26	71.76	304.06779661	23.6	126.1	23.6	399	56.76240199	DE
52	74.960001	367.451003306	20.399999	126.1	18.7	394	42.47151929	DE
156	62.36	188.96969697	33	126.1	15	357	35.20915332	DE
260	62.36	188.96969697	33	126.1	15	357	35.20915332	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
1783110300	96.06	4.1	4.46	95.3	96.06	94.58	197
1783023900	91.96	-20.94	-18.55	113.55	115.45	91.5	393
1782937500	112.9	-13.2	-10.47	123.65	125.25	112.25	682
1782851100	126.1	12.55	11.05	115.5	126.1	112.95	756
1782764700	113.55	10.6	10.30	105.5	113.55	105.5	462
1782505500	102.95	-1.2	-1.15	104	104	102	210
1782419100	104.15	9.47	10.00	101.05	104.15	101	342
1782332700	94.68	-2.3	-2.37	99.68	99.68	94.42	30
1782246300	96.98	-10.27	-9.58	104.7	104.7	95.6	1632
1782159900	107.25	0.5	0.47	105.45	110.55	105.45	670
1781900700	106.75	0.05	0.05	105.1	106.75	105.05	284
1781814300	106.7	6.7	6.70	99.6	106.95	99.6	369
1781727900	100	4	4.17	95.04	100	95.04	84
1781641500	96	-2.52	-2.56	98.8	101.15	96	881
1781555100	98.52	4.14	4.39	99	102	96.9	439
1781295900	94.38	9.56	11.27	90.16	94.38	90.16	89
1781209500	84.819999	-1.6	-1.85	80.959999	85.4	80.94	145
1781123100	86.42	12.1	16.28	78.739999	86.42	77.459999	178
1781036700	74.319999	-0.04	-0.05	75.08	79	74.319999	123
1780950300	74.36	-2.06	-2.70	71.64	74.36	71.64	130
1780691100	76.42	-3.9	-4.86	81.22	81.22	76.42	472
1780604700	80.319999	1.96	2.50	80.319999	80.319999	80.319999	40
1780518300	78.36	1.9	2.48	78	78.36	78	138
1780431900	76.459999	4.08	5.64	73.16	76.819999	73.16	143
1780345500	72.38	-1.12	-1.52	73.18	73.18	71.66	257
1780086300	73.5	-1.68	-2.23	75.7	76.02	73.5	57
1779999900	75.18	-0.26	-0.34	79.48	79.52	75.18	212
1779913500	75.44	1.28	1.73	76	77.26	75.44	316
1779827100	74.16	0.76	1.04	72.8	75.54	72.8	58
1779740700	73.4	1.36	1.89	72.239999	73.4	72.2	21
1779481500	72.04	3.04	4.41	70.18	72.78	70.18	464
1779395100	69	1.86	2.77	69.44	69.819999	69	129
1779308700	67.14	3.68	5.80	67.16	67.16	67.14	33
1779222300	63.46	-3.68	-5.48	63.46	63.46	63.46	2
1779135900	67.14	-2.88	-4.11	73.819999	73.819999	67.14	502
1778876700	70.02	-2.44	-3.37	73.54	73.54	70.02	216
1778790300	72.459999	0.18	0.25	72.459999	72.459999	72.459999	1
1778703900	72.28	3.64	5.30	71.28	72.28	71.28	109
1778617500	68.64	-4.5	-6.15	72.22	73.36	68.64	450
1778531100	73.14	1.88	2.64	72.92	74.959999	72.92	179
1778271900	71.26	0.74	1.05	68.599999	71.26	68.599999	21
1778185500	70.52	-0.3	-0.42	71.68	71.68	70.52	142
1778099100	70.819999	0.5	0.71	72.28	74.86	70.819999	123
1778012700	70.319999	5.94	9.23	64.16	70.319999	64.16	235
1777926300	64.379999	1.9	3.04	64.36	64.42	64.26	106
1777580700	62.48	1.36	2.23	61.24	62.48	61.24	179
1777494300	61.12	-3.66	-5.65	69.42	70.62	58.76	475
1777407900	64.78	-3.86	-5.62	68.7	68.72	64.78	207
1777321500	68.64	-1.9	-2.69	73.16	73.76	67.819999	573
1777062300	70.54	3.04	4.50	69.28	70.54	69.28	300
1776975900	67.5	0.64	0.96	65.44	67.5	65.44	128
1776889500	66.86	1.66	2.55	66.86	66.86	66.86	1
1776803100	65.2	-3.26	-4.76	68.56	69	65.2	554
1776716700	68.459999	1.58	2.36	67.52	68.459999	67.52	46
1776457500	66.879999	1.16	1.77	65.98	66.879999	65.959998	56
1776371100	65.72	2.06	3.24	65.72	65.72	65.72	3
1776284700	63.66	-1.6	-2.45	62.82	63.66	62.82	48
1776198300	65.26	0.38	0.59	65.26	65.26	65.26	4
1776111900	64.879999	2.78	4.48	65.239999	65.48	64.879999	133
1775852700	62.1	0.5	0.81	62.1	62.1	62.1	50
1775766300	61.6	1.64	2.74	62.78	62.78	61.6	235
1775679900	59.96	5.5	10.10	57.74	59.96	57.74	20
1775593500	54.46	-0.54	-0.98	54.46	54.46	54.46	20