UBISoft Entertainment【UEN】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	-0.2300001	-4.29585543519	5.354	5.844	5.03	41544	5.54529512	DE
4	0.12	2.3980815827	5.0039999	5.844	3.851	57122	5.06058548	DE
12	1.1229999	28.0679805049	4.001	5.844	3.689	59255	4.57881448	DE
26	-1.4920001	-22.5513920798	6.616	7.084	3.689	70766	4.67362004	DE
52	-4.6780001	-47.7249551112	9.802	10.465	3.689	45156	5.52083605	DE
156	-22.4560001	-81.4213201595	27.58	31.55	3.689	20949	7.91992483	DE
260	-39.9360001	-88.6284955615	45.06	54.48	3.689	14265	8.15451439	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
1780518300	5.246	-0.2	-3.60	5.53	5.53	5.244	13466
1780431900	5.442	-0.16	-2.79	5.65	5.702	5.384	32681
1780345500	5.598	-0.09	-1.62	5.69	5.844	5.468	40495
1780086300	5.69	0.32	5.88	5.432	5.706	5.392	82315
1779999900	5.374	-0.08	-1.39	5.354	5.424	5.194	38761
1779913500	5.45	0.14	2.60	5.382	5.45	5.13	34816
1779827100	5.312	0.02	0.30	5.272	5.53	5.2699999	35145
1779740700	5.296	0.1	2.00	5.204	5.448	5.204	18307
1779481500	5.192	0.69	15.38	4.4989999	5.498	4.479	242104
1779395100	4.5	-0.44	-8.83	4.863	4.8869999	3.851	289425
1779308700	4.936	-0.32	-6.05	5.266	5.36	4.666	60091
1779222300	5.2539999	0	0.08	5.3	5.66	5.05	36414
1779135900	5.25	0.11	2.06	5.1479999	5.394	5.0759999	37498
1778876700	5.144	-0.06	-1.08	5.15	5.198	5.034	12987
1778790300	5.2	0.17	3.42	5.03	5.428	5.03	40861
1778703900	5.0279999	-0.04	-0.83	5.072	5.22	4.915	33175
1778617500	5.07	0.09	1.73	4.944	5.158	4.933	30907
1778531100	4.984	0.21	4.31	4.798	5.0759999	4.7859999	35016
1778271900	4.7779999	-0.06	-1.20	4.846	4.913	4.774	11054
1778185500	4.836	-0.14	-2.79	5.0039999	5.0839999	4.828	16914
1778099100	4.9749999	0.1	2.16	4.908	5.12	4.881	78254
1778012700	4.87	-0.27	-5.25	5.178	5.222	4.72	48144
1777926300	5.1399999	0.19	3.82	4.97	5.3	4.939	60587
1777580700	4.9509999	0.03	0.61	4.817	4.968	4.808	46407
1777494300	4.921	-0.03	-0.65	4.968	4.971	4.784	20320
1777407900	4.953	-0.03	-0.52	4.972	4.972	4.736	43897
1777321500	4.979	0.27	5.69	4.783	5.04	4.696	70218
1777062300	4.711	-0.32	-6.30	5.0359999	5.0439999	4.55	112996
1776975900	5.0279999	-0.12	-2.26	5.102	5.2	4.871	40856
1776889500	5.144	-0.04	-0.77	5.206	5.344	5.0599999	15537
1776803100	5.184	0.15	2.90	5.09	5.2539999	4.963	37860
1776716700	5.038	-0.03	-0.63	5.072	5.15	4.823	31053
1776457500	5.07	0.38	8.17	4.696	5.186	4.676	65427
1776371100	4.687	0.08	1.80	4.6079999	4.755	4.5	106347
1776284700	4.604	0.15	3.41	4.476	4.847	4.4589999	81711
1776198300	4.452	0.3	7.20	4.139	4.564	4.139	74089
1776111900	4.1529999	0.14	3.62	3.987	4.2	3.96	32044
1775852700	4.008	0.07	1.86	3.969	4.149	3.945	56694
1775766300	3.935	-0.06	-1.40	4	4	3.85	28900
1775679900	3.991	0.06	1.45	4.066	4.17	3.986	77895
1775593500	3.934	0.11	2.85	3.815	4.1929999	3.815	107348
1775161500	3.825	-0.04	-0.96	3.818	3.916	3.801	52276
1775075100	3.862	-0.04	-1.10	3.919	4.003	3.842	43247
1774988700	3.905	-0.03	-0.81	3.95	4.055	3.814	46073
1774902300	3.937	0.14	3.58	3.829	4.0229999	3.727	48854
1774646700	3.801	-0.09	-2.26	3.9	3.928	3.772	166607
1774560300	3.889	-0.23	-5.49	4.063	4.091	3.823	105108
1774473900	4.115	0.12	2.90	3.913	4.179	3.913	71070
1774387500	3.999	-0.04	-0.94	4.016	4.016	3.832	6016
1774301100	4.037	0.25	6.46	3.752	4.087	3.689	70941
1774041900	3.792	-0.23	-5.67	4.013	4.1159999	3.694	89331
1773955500	4.0199999	0.01	0.27	4	4.093	3.957	36073
1773869100	4.009	-0.16	-3.86	4.189	4.223	3.98	37569
1773782700	4.17	0.07	1.78	4.054	4.17	3.952	44506
1773696300	4.097	0.12	3.10	4.059	4.212	3.979	90594
1773437100	3.974	-0.16	-3.94	4.15	4.155	3.974	65796
1773350700	4.1369999	0.06	1.47	4.001	4.206	3.969	24466
1773264300	4.077	0.1	2.57	4.029	4.088	3.982	36449
1773177900	3.975	-0.2	-4.72	4.172	4.192	3.972	52607
1773091500	4.172	0.27	6.86	3.944	4.222	3.776	215402
1772832300	3.904	-0.12	-3.01	4.065	4.07	3.881	41051
1772745900	4.025	-0.03	-0.74	4.038	4.128	3.957	25191
1772659500	4.055	0.03	0.82	3.961	4.089	3.949	41928