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	0.23	0.376185803075	61.14	64.11	60	19790	62.26167052	DE
4	-4.38	-6.66159695817	65.75	66	59.81	15410	62.97907162	DE
12	-2.27	-3.56693903206	63.64	68.7	59.25	13026	63.73223554	DE
26	-16.96	-21.6519851909	78.33	79.77	58.26	15383	66.16721741	DE
52	-11.85	-16.1841027042	73.22	87.09	58.26	14770	72.62708555	DE
156	24.47	66.3143631436	36.9	87.09	36.22	12082	67.52079621	DE
260	19.84	47.7726944378	41.53	87.09	19.184	9457	59.33776973	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
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	64.84	66.53	64.64	11069
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
1774646700	60	-1.58	-2.57	61.82	62.5	59.5	11695
1774560300	61.58	-1.83	-2.89	63.3	63.3	60.94	11233
1774473900	63.41	0.83	1.33	63	63.41	62.5	7857
1774387500	62.58	-2.24	-3.46	64.989999	65.06	62.44	4109
1774301100	64.819998	0.67	1.04	64.01	65.5	62.8	14374
1774041900	64.15	-1.16	-1.78	65.569998	65.73	63.36	11877
1773955500	65.31	-1.36	-2.04	66.739999	67.38	65.16	13954
1773869100	66.67	-0.84	-1.24	68.02	68.37	66.629999	13144
1773782700	67.51	0.59	0.88	66.8	68.7	66.069998	18517
1773696300	66.92	2.9	4.53	64.92	66.92	64.01	8993
1773437100	64.019999	0.6	0.95	63.64	65.069998	63.12	10194
1773350700	63.42	-1.1	-1.70	64.8	65.379999	63.1	4871
1773264300	64.519999	1.81	2.89	62.41	65.14	62.15	16544
1773177900	62.71	-0.88	-1.38	63.51	63.98	62.19	8740
1773091500	63.59	-1.21	-1.87	63.96	64.48	62.44	10362