Unitedhealth Group Inc【UNH】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	-0.569800569801	351	357.4	344	3751	351.28965076	DE
4	18.8	5.69351907935	330.2	359.4	321	5148	340.49083585	DE
12	115.8	49.6569468268	233.2	359.4	222.4	7475	307.09497264	DE
26	69.25	24.7542448615	279.75	359.4	221.6	8515	276.22173548	DE
52	82	30.7116104869	267	359.4	202.95	12135	271.56464781	DE
156	-71	-16.9047619048	420	592	202.95	6709	309.7217206	DE
260	19.5	5.91805766313	329.5	592	202.95	4195	315.7025815	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781900700	345.4	-4	-1.14	350	353.8	345.4	1289
1781814300	349.4	2.2	0.63	347.2	353.2	345	3359
1781727900	347.2	-3.8	-1.08	350.2	354.2	347	4050
1781641500	351	-4	-1.13	354	355.8	350.6	3086
1781555100	355	2.8	0.80	352	357.4	344	5816
1781295900	352.2	1.8	0.51	351	354.4	347	2444
1781209500	350.4	-2.2	-0.62	350.4	355.2	349.6	4745
1781123100	352.6	-4.6	-1.29	357	359.4	350.4	4077
1781036700	357.2	5	1.42	353	358	350	6731
1780950300	352.2	6	1.73	345.4	354.6	340.8	7998
1780691100	346.2	4.6	1.35	340.8	349.6	339.8	7954
1780604700	341.6	15.8	4.85	323.8	344.4	323.2	9283
1780518300	325.8	1.8	0.56	323.6	333.8	323.2	3027
1780431900	324	-1.8	-0.55	323.39999	326	322	5531
1780345500	325.8	1.2	0.37	325	329.6	321	5898
1780086300	324.6	-4.6	-1.40	327.39999	329.2	322	8443
1779999900	329.2	-0.8	-0.24	329.6	334.8	327	4511
1779913500	330	5	1.54	324	330.2	321.8	3661
1779827100	325	-8	-2.40	334.6	334.6	323.8	3678
1779740700	333	-1.4	-0.42	334.39999	336	332.6	3669
1779481500	334.39999	5.8	1.77	330.2	336.39999	328.2	5000
1779395100	328.6	-0.4	-0.12	329.39999	332.6	327.39999	5500
1779308700	329	-6.8	-2.03	333.2	338.2	326.8	5120
1779222300	335.8	0.2	0.06	334	340.2	333	12358
1779135900	335.6	-2.6	-0.77	323.8	335.8	314	31293
1778876700	338.2	-4	-1.17	341.2	342.8	335.39999	7169
1778790300	342.2	0.4	0.12	342.8	344	338.39999	6082
1778703900	341.8	3.4	1.00	336.8	345.4	333	9616
1778617500	338.39999	12.4	3.80	326.8	338.39999	324.8	10001
1778531100	326	4	1.24	322.39999	326.6	319.2	7748
1778271900	322	6.6	2.09	314.2	322.2	312.8	7875
1778185500	315.39999	2.6	0.83	311.8	315.39999	310	3445
1778099100	312.8	1.4	0.45	309.2	313.8	304.2	8692
1778012700	311.39999	-5.2	-1.64	316.39999	317.8	309.2	5850
1777926300	316.6	1	0.32	314.8	316.8	311.2	8670
1777580700	315.6	-0.8	-0.25	314.39999	317.39999	310.39999	4373
1777494300	316.39999	3.6	1.15	312.6	317.2	310.2	7695
1777407900	312.8	9.2	3.03	301.6	315.6	301	9226
1777321500	303.6	0.8	0.26	301.2	303.8	297.6	5591
1777062300	302.8	0.6	0.20	303.39999	305.6	299.6	4424
1776975900	302.2	0.6	0.20	300.39999	305	299	8724
1776889500	301.6	6	2.03	294.2	305.8	292.2	9404
1776803100	295.6	20.6	7.49	274.6	303.8	274.39999	27066
1776716700	275	0	0.00	274.8	276	271.8	6063
1776457500	275	6.8	2.54	268.2	275.6	268.2	5833
1776371100	268.2	1.8	0.68	266.6	270.2	265.39999	3266
1776284700	266.39999	-1.2	-0.45	266	269	263.8	3614
1776198300	267.6	1.2	0.45	264.8	270.39999	264	6516
1776111900	266.39999	6.2	2.38	258.6	266.39999	258.39999	5864
1775852700	260.2	-2.2	-0.84	261.39999	264.6	259.39999	3871
1775766300	262.39999	0	0.00	261.2	263	259.8	4414
1775679900	262.39999	-2.8	-1.06	265	267.8	261	11945
1775593500	265.2	24.7	10.27	260.2	269.39999	255.2	27141
1775161500	240.5	3.85	1.63	235.15	241.1	233.75	3735
1775075100	236.65	2.85	1.22	233.95	238.65	233.2	5868
1774988700	233.8	5.25	2.30	229.15	235.1	228.4	2683
1774902300	228.55	5	2.24	224.05	228.8	224	19802
1774646700	223.55	-8.85	-3.81	233.2	234.45	222.4	6586
1774560300	232.4	-0.8	-0.34	233.3	237.4	231	3118
1774473900	233.2	-1.2	-0.51	236	237.2	230.95	5097
1774387500	234.4	2.6	1.12	232.25	236.05	231.55	4582
1774301100	231.8	-8.4	-3.50	238.65	243.85	231.8	8745