United Rentals Inc【UR3】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	42.6	4.5165394402	943.2	1001	931.6	25	975.93070866	DE
4	121.2	14.0180430257	864.6	1001	838.2	57	929.32555147	DE
12	343.6	53.5035814388	642.2	1001	632.2	72	834.88605553	DE
26	288.8	41.4347202296	697	1001	608.79999	56	786.963068	DE
52	345.6	53.9831302718	640.2	1001	608.79999	62	771.93870106	DE
156	544.9	123.588115219	440.9	1001	365	73	663.63257497	DE
260	718.4	268.66118175	267.4	1001	224.6	56	644.99343959	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
1782505500	989.4	-7.6	-0.76	989.6	989.6	989.4	7
1782419100	997	44.2	4.64	950	1001	950	61
1782332700	952.8	16.2	1.73	931.8	952.8	931.6	5
1782246300	936.6	-20	-2.09	942.4	949.2	934.2	11
1782159900	956.6	6.8	0.72	943.2	956.6	935	43
1781900700	949.8	0	0.00	949.8	949.8	949.8	0
1781814300	949.8	23.2	2.50	917	951.2	917	15
1781727900	926.6	-1.4	-0.15	913	928.8	913	22
1781641500	928	-9	-0.96	929.4	940.6	928	255
1781555100	937	4.2	0.45	942.4	942.4	931.4	37
1781295900	932.8	9.2	1.00	930	932.8	930	73
1781209500	923.6	-1.8	-0.19	913	923.6	913	244
1781123100	925.4	-22.2	-2.34	937.8	948.4	925.4	31
1781036700	947.6	-1.4	-0.15	947.8	958.4	947.6	28
1780950300	949	26.8	2.91	909.6	949	909.6	35
1780691100	922.2	-16.8	-1.79	935.8	938	922.2	57
1780604700	939	30.8	3.39	909.6	940.8	909.6	42
1780518300	908.2	58	6.82	861.6	908.2	861.6	55
1780431900	850.2	-6.4	-0.75	850.2	850.2	850.2	2
1780345500	856.6	2.2	0.26	864.6	864.6	838.2	65
1780086300	854.4	6.2	0.73	854.2	861.4	845.4	13
1779999900	848.2	-1.8	-0.21	850.2	853.8	833.2	241
1779913500	850	19.2	2.31	832.8	850	821.8	273
1779827100	830.8	21.4	2.64	807	830.8	807	12
1779740700	809.4	2.6	0.32	809.2	819	808.6	26
1779481500	806.8	11.2	1.41	800.8	815.4	800.8	18
1779395100	795.6	-4.8	-0.60	807.8	807.8	790.6	136
1779308700	800.4	-5	-0.62	800.4	800.4	800.4	1
1779222300	805.4	-9.2	-1.13	806	807.4	783.6	41
1779135900	814.6	-17.8	-2.14	816.8	830.2	814.6	132
1778876700	832.4	17	2.08	826.6	836.6	819	12
1778790300	815.4	6	0.74	815.6	815.6	812	37
1778703900	809.4	0.8	0.10	809.4	809.4	809.4	2
1778617500	808.6	10	1.25	790.2	808.6	790.2	252
1778531100	798.6	3.6	0.45	800.4	800.4	791	137
1778271900	795	-4.2	-0.53	801	801	793.8	17
1778185500	799.2	-19.6	-2.39	826.4	826.4	797	311
1778099100	818.8	20.6	2.58	803.4	818.8	795.6	96
1778012700	798.2	-1.6	-0.20	788.4	799.6	788.4	30
1777926300	799.8	-20.8	-2.53	815	815	799.8	15
1777580700	820.6	5	0.61	818.2	820.6	811.2	38
1777494300	815.6	-4.4	-0.54	827.4	827.4	815.6	4
1777407900	820	6.8	0.84	814.2	827.8	808.6	45
1777321500	813.2	-11.8	-1.43	825	830.8	813.2	236
1777062300	825	-22.6	-2.67	837.4	856.4	825	114
1776975900	847.6	158	22.91	775	847.6	775	375
1776889500	689.6	-5.4	-0.78	694.6	694.6	688.6	6
1776803100	695	4.2	0.61	687	697	687	49
1776716700	690.8	14.8	2.19	668.4	690.8	668.4	17
1776457500	676	25.6	3.94	657.6	685.6	657.6	33
1776371100	650.4	3.4	0.53	645.2	654.4	645.2	3
1776284700	647	-6	-0.92	657.79999	658.2	647	108
1776198300	653	-1.8	-0.27	658	664.4	653	45
1776111900	654.79999	-3.8	-0.58	651.79999	654.79999	651.79999	5
1775852700	658.6	6.8	1.04	660.2	660.6	652.4	38
1775766300	651.79999	0.8	0.12	652.79999	652.79999	646.79999	15
1775679900	651	18.8	2.97	652.79999	653	650.79999	78
1775593500	632.2	4.6	0.73	642.2	642.2	632.2	3
1775161500	627.6	-1.2	-0.19	630.4	636	627.6	8
1775075100	628.79999	1	0.16	636.6	636.6	628.79999	9
1774988700	627.79999	5.2	0.84	624	627.79999	618.2	24
1774902300	622.6	-16.8	-2.63	638.79999	644.2	622.6	116