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	-1.000001	-4.46429017857	22.4	23.6	21.2	3023	21.7372453	DE
4	3.5	19.553073718	17.899999	26	15.6	3232	20.71786263	DE
12	13.249999	162.576674847	8.15	26	8.15	3209	17.18675248	DE
26	14.549999	212.408744526	6.85	26	6.55	2249	14.74252225	DE
52	14.749999	221.804496241	6.65	26	5.6	1556	12.88138637	DE
156	14.649999	217.037022222	6.75	26	5.15	1179	9.70233536	DE
260	14.649999	217.037022222	6.75	26	5.15	1179	9.70233536	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	21.2	-1.6	-7.02	21.8	22.2	21.2	10413
1782937500	22.8	-0.6	-2.56	23.6	23.6	22.8	251
1782851100	23.4	0	0.00	22.8	23.4	22.8	79
1782764700	23.4	1	4.46	21.8	23.4	21.8	2298
1782505500	22.4	-2.2	-8.94	22.4	22.8	22	2075
1782419100	24.6	0.4	1.65	25.2	26	24.2	1929
1782332700	24.2	1.2	5.22	24.8	25.2	23.4	5282
1782246300	23	-0.8	-3.36	23.2	23.2	22	6820
1782159900	23.8	2.4	11.21	22.4	24.4	22.4	6215
1781900700	21.399999	0.4	1.90	21.6	21.6	21.399999	389
1781814300	21	1.6	8.25	19.899999	21	19.899999	2151
1781727900	19.399999	0.5	2.65	19.399999	19.399999	19.399999	800
1781641500	18.899999	-1.1	-5.50	19.3	19.6	18.899999	1503
1781555100	20	1.3	6.95	19.5	20	18.7	1055
1781295900	18.7	0.7	3.89	17.6	18.7	17.6	3629
1781209500	18	1.5	9.09	16.899999	18	16.899999	976
1781123100	16.5	-0.7	-4.07	16.399999	16.6	15.6	2254
1781036700	17.2	-0.4	-2.27	17.6	17.6	16.399999	1174
1780950300	17.6	0.3	1.73	16.3	17.7	16.3	12336
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