United Microelectronics Corp【UMCB】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	-12.6903553299	19.7	20.2	16.8	4724	18.46367909	DE
4	4.6	36.5079365079	12.6	21.399999	12.6	4053	17.15578335	DE
12	9.05	111.042944785	8.15	21.399999	7.3	2560	14.69975935	DE
26	10.45	154.814814815	6.75	21.399999	6.55	1922	12.22780832	DE
52	10.45	154.814814815	6.75	21.399999	5.6	1345	10.81202226	DE
156	10.45	154.814814815	6.75	21.399999	5.15	1108	8.59668726	DE
260	10.45	154.814814815	6.75	21.399999	5.15	1108	8.59668726	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	17.3	-0.5	-2.81	17.899999	18	17.2	3003
1780604700	17.8	-0.4	-2.20	17.399999	17.8	16.8	5591
1780518300	18.2	-0.9	-4.71	17.5	18.2	17.5	9878
1780431900	19.1	-0.6	-3.05	19.2	19.3	18.7	1860
1780345500	19.7	0.6	3.14	19.2	20.2	19.2	1881
1780086300	19.1	-0.7	-3.54	19.7	19.899999	19	4410
1779999900	19.8	0.6	3.13	19.399999	19.8	18.899999	4342
1779913500	19.2	0.9	4.92	20.399999	21.399999	18.6	10552
1779827100	18.3	2	12.27	17.8	18.5	17.2	10473
1779740700	16.3	0.7	4.49	16.1	16.3	15.4	995
1779481500	15.6	-0.2	-1.27	15.6	16	15.5	3902
1779395100	15.8	0.5	3.27	15.5	16	15.4	7124
1779308700	15.3	-0.3	-1.92	14.6	15.4	14.4	4802
1779222300	15.6	1	6.85	15	15.6	15	452
1779135900	14.6	-0.1	-0.68	15.4	15.5	14.6	975
1778876700	14.7	-0.1	-0.68	15	15.2	14.4	453
1778790300	14.8	0.9	6.47	14.3	15.1	14.3	2247
1778703900	13.9	0.3	2.21	13.6	13.9	13.3	1060
1778617500	13.6	0.2	1.49	13.8	14	13.1	5960
1778531100	13.4	0.6	4.69	13.1	13.5	12.9	2867
1778271900	12.8	0.1	0.79	12.6	12.8	12.6	1245
1778185500	12.7	-0.4	-3.05	13.5	13.6	12.7	4682
1778099100	13.1	0.8	6.50	12.7	13.4	12.4	4410
1778012700	12.3	1	8.85	11.5	12.3	11.5	1780
1777926300	11.3	0.3	2.73	10.8	11.4	10.8	6056
1777580700	11	0.3	2.80	11	11.2	10.9	92
1777494300	10.699999	0.95	9.74	10.9	11.1	10.699999	575
1777407900	9.75	0.05	0.52	10.199999	10.3	9.75	1100
1777321500	9.6999999	-0.7	-6.73	9.85	10	9.65	513
1777062300	10.4	0.4	4.00	10.3	10.4	10.3	3274
1776975900	10	-0.9	-8.26	9.75	10.1	9.75	2200
1776889500	10.9	0.6	5.83	10.3	10.9	10.3	2677
1776803100	10.3	-0.4	-3.74	10.9	10.9	10.3	580
1776716700	10.699999	1	10.31	10	10.699999	10	5175
1776457500	9.6999999	0.7	7.78	9.75	9.75	9.6999999	480
1776371100	9	0.55	6.51	8.85	9.25	8.85	2711
1776284700	8.4499999	0.3	3.68	8.3	8.4499999	8.3	892
1776198300	8.15	0	0.00	8.15	8.15	8.15	0
1776111900	8.15	0	0.00	8.15	8.15	8.15	0
1775852700	8.15	-0.05	-0.61	8.15	8.15	8.15	1
1775766300	8.1999999	0.15	1.86	8.1999999	8.1999999	8.1999999	61
1775679900	8.05	0.3	3.87	8.05	8.05	8.05	50
1775593500	7.75	0.45	6.16	8.05	8.05	7.5	653
1775161500	7.3	-0.65	-8.18	7.3	7.3	7.3	500
1775075100	7.95	0	0.00	7.95	7.95	7.95	0
1774988700	7.95	0.2	2.58	7.6	7.95	7.6	1339
1774905900	7.75	0	0.00	7.75	7.75	7.75	0
1774646700	7.75	0	0.00	7.75	7.75	7.75	0
1774560300	7.75	-0.25	-3.13	7.75	7.75	7.75	9
1774473900	8	0.1	1.27	7.9	8	7.9	580
1774387500	7.9	0	0.00	7.9	7.9	7.9	0
1774301100	7.9	0.25	3.27	7.65	7.9	7.65	1406
1774041900	7.65	-0.45	-5.56	8.1999999	8.1999999	7.65	1493
1773955500	8.1	-0.15	-1.82	8	8.1	7.95	2197
1773869100	8.25	0	0.00	8.25	8.25	8.25	0
1773782700	8.25	-0.15	-1.79	8.05	8.25	8.05	101
1773696300	8.4	0.25	3.07	8.35	8.4	8.15	687
1773437100	8.15	0.2	2.52	8.15	8.15	8.15	670
1773350700	7.95	-0.5	-5.92	7.95	7.95	7.95	40
1773264300	8.4499999	0.35	4.32	8.4499999	8.4499999	8.4499999	118
1773177900	8.1	0.05	0.62	8.1	8.1	8.1	1
1773091500	8.05	-0.55	-6.40	8.25	8.3	8	1002