Uber Technologies Inc【UT8】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	4.459999	7.15201892239	62.36	67.65	61.21	16229	64.40068186	DE
4	5.779999	9.46919888598	61.04	67.65	58.3	15469	62.56370137	DE
12	4.309999	6.89489521677	62.51	68.5	58.3	14191	63.30568014	DE
26	-2.17	-3.14538343449	68.989999	75.75	58.26	14658	64.78581644	DE
52	-11.39	-14.5633552559	78.209999	87.09	58.26	14543	71.75361115	DE
156	26.219999	64.5812783251	40.6	87.09	37.92	12361	67.52605832	DE
260	23.839999	55.4676570498	42.98	87.09	19.184	9593	59.47998077	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
1782505500	66.849999	3.36	5.29	63.45	67.06	63.09	21234
1782419100	63.49	-1.51	-2.32	65.29	65.739999	63.49	23131
1782332700	65	3.79	6.19	61.57	66.69	61.31	19497
1782246300	61.21	-1.52	-2.42	62.16	62.91	61.21	9050
1782159900	62.73	0.22	0.35	62.36	63.3	62	8232
1781900700	62.51	-0.15	-0.24	62.19	63.01	62.14	4146
1781814300	62.66	0.73	1.18	62.39	63.12	62	21361
1781727900	61.93	-1.38	-2.18	63.14	63.53	61.93	7238
1781641500	63.31	0.46	0.73	63.01	63.97	62.51	13136
1781555100	62.85	3.37	5.67	59.85	63.35	59.84	19168
1781295900	59.48	-0.52	-0.87	60.03	60.66	58.3	15193
1781209500	60	0.46	0.77	59.61	60.19	58.31	22725
1781123100	59.54	-1.42	-2.33	60.94	60.97	59.54	8483
1781036700	60.96	0.07	0.11	61.01	61.56	60.31	12537
1780950300	60.89	-0.61	-0.99	61.34	61.64	60.68	8975
1780691100	61.5	-0.75	-1.20	62.3	62.42	61.01	16494
1780604700	62.25	0.46	0.74	61.49	63.22	61.49	8174
1780518300	61.79	0.21	0.34	61.51	62.05	60.66	10280
1780431900	61.58	-1.92	-3.02	63.34	63.58	61.36	12567
1780345500	63.5	3.5	5.83	61.04	64.11	60.75	47756
1780086300	60	-0.89	-1.46	61.14	61.8	60	20174
1779999900	60.89	0.12	0.20	60.91	61.42	59.85	12969
1779913500	60.77	0.43	0.71	60.48	60.96	59.81	16757
1779827100	60.34	-2.8	-4.43	62.4	62.58	60.17	19313
1779740700	63.14	1.19	1.92	62.18	64.29	62.04	8490
1779481500	61.95	-1.41	-2.23	63.88	64.3	61.44	12157
1779395100	63.36	-0.77	-1.20	64.44	64.48	62.93	8269
1779308700	64.129999	0.09	0.14	64.09	64.45	62.8	11293
1779222300	64.04	-0.03	-0.05	64.489999	65.4	63.75	9041
1779135900	64.069998	-0.69	-1.07	64.78	65.069998	63.73	9646
1778876700	64.76	0.86	1.35	64.05	64.91	63.42	30026
1778790300	63.9	-0.34	-0.53	63.8	64.2	62.45	8236
1778703900	64.239999	-1.03	-1.58	65.269999	65.67	63.34	11968
1778617500	65.269999	0.68	1.05	64.61	65.45	63.5	18094
1778531100	64.59	0.47	0.73	64.25	65.25	63.5	12158
1778271900	64.12	-1.54	-2.35	65.75	66	63.33	20826
1778185500	65.66	-1.84	-2.73	67.709999	68.5	64.86	20275
1778099100	67.5	5.27	8.47	62.68	68.36	62.46	38010
1778012700	62.23	-0.97	-1.53	63.3	63.99	62.23	9895
1777926300	63.2	-0.4	-0.63	64.8	64.8	62.85	13702
1777580700	63.6	-0.25	-0.39	63.85	63.92	62.51	15446
1777494300	63.85	0.44	0.69	63.7	63.85	62.43	20590
1777407900	63.41	-1.64	-2.52	65.43	65.569998	63.41	6797
1777321500	65.05	1.31	2.06	63.78	65.569998	63.48	14330
1777062300	63.74	0.14	0.22	64.2	64.319998	62.81	8338
1776975900	63.6	-0.94	-1.46	64.4	65.989999	63.2	5798
1776889500	64.54	-1.37	-2.08	66.26	66.68	64.18	7577
1776803100	65.91	0.1	0.15	65.7	66.879999	65.7	12429
1776716700	65.81	0.28	0.43	65.3	65.83	64.43	9923
1776457500	65.53	0.65	1.00	64.87	66.53	64.64	10858
1776371100	64.879999	-0.68	-1.04	66.19	66.65	64.879999	13723
1776284700	65.56	3.96	6.43	62.12	66.01	61.8	20635
1776198300	61.6	0.15	0.24	61.76	62.5	61.25	12565
1776111900	61.45	1.28	2.13	59.99	62	59.74	8147
1775852700	60.17	-1.04	-1.70	61.31	62	59.78	8987
1775766300	61.21	-0.84	-1.35	62.1	62.23	60	8879
1775679900	62.05	0.22	0.36	64.5	64.5	61.91	8703
1775593500	61.83	-0.13	-0.21	62.51	62.82	61.57	8702
1775161500	61.96	-0.26	-0.42	61.6	62.19	60.75	4171
1775075100	62.22	0.06	0.10	62.31	63.06	61.22	4644
1774988700	62.16	1.24	2.04	61.54	62.39	61.1	7561
1774902300	60.92	0.92	1.53	59.25	61.5	59.25	7676