United States Steel Corp【USX1】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1741901220	35.369999	0.3	0.87	35.02	35.369999	34.795	388
1741814820	35.065	2.06	6.24	33.955	35.065	33.515	123
1741728420	33.005	1.19	3.72	32.325	33.005	32.299999	739
1741642020	31.82	-2.29	-6.71	33.025	33.025	31.82	241
1741382820	34.11	-0.06	-0.19	34.1	34.11	34.04	35
1741296420	34.174999	-1.01	-2.86	34.47	34.74	34.174999	834
1741210020	35.18	-0.78	-2.17	35.76	35.765	34.85	1371
1741123620	35.96	-1.24	-3.33	37.28	37.42	34.92	3600
1741037220	37.2	-1.05	-2.75	38.435	39.085	36.99	2152
1740778020	38.25	0.22	0.58	37.72	38.25	37.229999	799
1740691620	38.03	2.03	5.64	36.395	38.03	36.395	1709
1740605220	36	0.2	0.54	36.47	36.619999	36	2814
1740518820	35.805	-0.24	-0.68	36.005	36.4	35.534999	723
1740432420	36.049999	0.83	2.36	34.7	36.049999	34.7	1550
1740173220	35.22	-1.03	-2.84	36.02	36.455	35.22	2019
1740086820	36.25	-0.89	-2.40	37.265	37.315	36.17	2725
1740000420	37.14	0.37	0.99	36.615	37.14	36.32	1518
1739914020	36.775	0.1	0.29	36.99	36.99	36.415	902
1739827620	36.67	-0.06	-0.16	36.57	36.92	36.57	191
1739568420	36.729999	-0.59	-1.57	37.385	37.385	36	5097
1739482020	37.315	-0.15	-0.40	37.765	37.765	36.4	11564
1739395620	37.465	-0.4	-1.04	38.034999	38.034999	37.465	850
1739309220	37.86	0.65	1.75	38.22	38.299999	37.455	5755
1739222820	37.21	1.28	3.56	42	42	36.36	10155
1738963620	35.93	-1.42	-3.80	37.854999	38.909999	35.93	717
1738877220	37.35	1.26	3.48	36.64	38	36.39	1615
1738790820	36.095	0.91	2.57	36.305	36.305	36.095	655
1738704420	35.19	-0.38	-1.07	35.505	35.505	35.1	380
1738618020	35.57	-0.43	-1.19	35.475	37.994999	35.475	2828
1738358820	36	0.9	2.55	35.36	36	35.36	143
1738272420	35.104999	0.14	0.41	35.255	35.255	35.104999	300
1738186020	34.96	-0.53	-1.51	35.17	35.17	34.96	546
1738099620	35.494999	0.45	1.27	35.494999	35.494999	35.494999	100
1738013220	35.049999	-0.24	-0.67	35.604999	35.604999	34.85	2088
1737754020	35.284999	-0.39	-1.08	35.57	35.57	35.284999	216
1737667620	35.67	0.45	1.29	34.915	35.67	34.915	218
1737581220	35.215	0.05	0.13	34.99	35.545	34.99	281
1737494820	35.17	0.23	0.66	35.04	35.86	34.81	1146
1737408420	34.94	-0.06	-0.17	35.19	35.19	34.76	1811
1737149220	35	0.38	1.11	35.055	35.11	34.885	1195
1737062820	34.615	-0.85	-2.40	35.375	35.82	34.615	227
1736976420	35.465	-0.11	-0.31	35.715	35.965	35.049999	462
1736890020	35.575	-0.1	-0.28	35.54	35.575	35.13	1216
1736803620	35.674999	2.27	6.78	33.509999	36.52	33.509999	9902
1736544420	33.409999	2.11	6.74	32.055	33.409999	31.97	1489
1736458020	31.3	0	0.00	31.3	31.3	31.3	0
1736371620	31.3	-0.7	-2.19	32.375	32.509999	31.3	401
1736285220	32	0.5	1.59	31.805	32.24	31.55	1444
1736198820	31.5	1.77	5.94	30.01	31.5	30.01	1185
1735939620	29.735	-2.27	-7.08	29	30.11	28.01	5712
1735853220	32	2.26	7.58	32.83	33.435	32	4322
1735594020	29.745	-0.18	-0.58	30.055	30.055	29.745	61
1735334820	29.92	1.04	3.60	30.2	30.2	29.71	688
1734989220	28.88	-0.45	-1.52	29.265	29.265	28.88	126
1734730020	29.325	-0.9	-2.96	29.005	29.325	28.14	1355
1734643620	30.22	-0.73	-2.34	30.1	30.22	30.1	2552
1734557220	30.945	0	0.00	30.945	30.945	30.945	0
1734470820	30.945	-0.45	-1.43	31.22	31.22	30.945	672
1734384420	31.395	-0.03	-0.08	31.9	31.9	31.36	1068