United Internet AG【UTDI】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	0.74	2.84834488068	25.98	28.04	25.96	16986	27.01610682	DE
4	0.56	2.14067278287	26.16	28.24	24.72	11214	26.84225808	DE
12	-0.42	-1.54753131909	27.14	28.88	24.36	10623	27.03233389	DE
26	1.54	6.11596505163	25.18	30.1	24.3	13883	27.19645171	DE
52	2.66	11.0556940981	24.06	30.1	23.2	16110	26.35358009	DE
156	12.87	92.9241877256	13.85	30.1	12.38	60454	16.82404371	DE
260	-6.68	-20	33.4	37.67	12.38	152550	22.90760963	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
1780604700	27.12	0.68	2.57	26.42	27.36	26.18	16986
1780518300	26.44	-0.9	-3.29	27.32	27.42	26.44	7649
1780431900	27.34	0.14	0.51	27.04	28.04	26.9	21366
1780345500	27.2	0.8	3.03	26.48	27.28	26.4	24631
1780086300	26.4	0.34	1.30	25.98	26.44	25.96	14296
1779999900	26.06	-0.2	-0.76	26.14	26.44	25.88	16205
1779913500	26.26	-0.42	-1.57	26.74	26.74	26.1	11352
1779827100	26.68	0.54	2.07	26.24	26.76	26	6602
1779740700	26.14	-0.22	-0.83	26.74	26.74	26.1	5044
1779481500	26.36	-0.3	-1.13	26.22	26.44	25.84	7712
1779395100	26.66	-0.56	-2.06	27.06	27.06	26.38	8948
1779308700	27.22	0.52	1.95	26.66	27.22	26.36	24424
1779222300	26.7	-0.24	-0.89	27.12	27.58	26.7	5455
1779135900	26.94	0.34	1.28	26.28	26.94	26.2	10595
1778876700	26.6	-0.44	-1.63	26.72	26.9	26.4	3262
1778790300	27.04	0.3	1.12	26.82	27.12	26.82	2692
1778703900	26.74	-0.82	-2.98	27.62	28.24	26.58	15163
1778617500	27.56	1.44	5.51	26.08	27.68	24.72	15669
1778531100	26.12	-0.02	-0.08	25.82	26.14	25.82	3230
1778271900	26.14	-0.2	-0.76	26.16	26.32	25.9	2998
1778185500	26.34	-0.4	-1.50	26.56	26.9	26.32	3225
1778099100	26.74	0.42	1.60	26.22	26.96	26.22	29117
1778012700	26.32	0.08	0.30	26.42	26.68	25.82	14184
1777926300	26.24	-0.56	-2.09	26.82	26.92	26.24	9369
1777580700	26.8	0.4	1.52	26.2	26.8	26.2	3496
1777494300	26.4	-0.08	-0.30	26.56	26.76	26.3	3891
1777407900	26.48	-0.3	-1.12	26.72	26.82	26.48	1470
1777321500	26.78	-0.3	-1.11	27	27.18	26.6	2945
1777062300	27.08	0.98	3.75	26.44	27.08	26.38	1942
1776975900	26.1	-1.54	-5.57	27.48	27.48	26.02	12364
1776889500	27.64	-0.28	-1.00	28.1	28.22	27.52	6872
1776803100	27.92	-0.52	-1.83	28.64	28.64	27.9	15739
1776716700	28.44	-0.16	-0.56	28.28	28.72	28.06	6565
1776457500	28.6	0.4	1.42	28.38	28.88	28.38	7463
1776371100	28.2	0.22	0.79	28.1	28.7	27.96	12963
1776284700	27.98	0.28	1.01	27.72	28.16	27.48	5288
1776198300	27.7	-0.02	-0.07	27.68	27.78	27.38	1500
1776111900	27.72	-0.26	-0.93	27.3	27.72	26.94	13171
1775852700	27.98	0.44	1.60	27.52	28	27.52	14362
1775766300	27.54	-0.52	-1.85	27.86	27.96	27.44	4611
1775679900	28.06	0.08	0.29	28.44	28.5	27.9	9290
1775593500	27.98	0.14	0.50	27.72	28.3	27.68	8511
1775161500	27.84	-0.06	-0.22	27.36	27.84	27.1	4640
1775075100	27.9	0.2	0.72	27.84	28	27.54	13394
1774988700	27.7	0.78	2.90	27.08	27.86	27.08	7436
1774902300	26.92	0.22	0.82	26.54	27.14	26.4	14590
1774646700	26.7	-0.54	-1.98	27.4	27.4	26.7	3999
1774560300	27.24	-0.2	-0.73	27.52	27.64	27.08	1955
1774473900	27.44	-0.36	-1.29	27.74	27.94	27.3	2849
1774387500	27.8	0.18	0.65	27.3	27.8	27.14	9729
1774301100	27.62	0.52	1.92	26.92	28.04	26.18	29827
1774041900	27.1	0.34	1.27	26.68	27.5	26.14	8532
1773955500	26.76	0.94	3.64	25.42	28.08	25.3	32133
1773869100	25.82	-0.14	-0.54	26.18	26.28	25.62	9028
1773782700	25.96	-0.44	-1.67	26.32	26.54	25.92	3955
1773696300	26.4	0.12	0.46	26.62	26.62	25.78	16279
1773437100	26.28	-0.98	-3.60	27.14	27.2	24.36	34520
1773350700	27.26	0.12	0.44	27.08	27.62	26.9	5723
1773264300	27.14	-0.36	-1.31	27.74	27.74	27.1	3780
1773177900	27.5	0.24	0.88	27.14	28.06	27.04	3977
1773091500	27.26	-0.88	-3.13	27.8	27.8	26.88	11302
1772832300	28.14	0.34	1.22	28.14	28.3	27.6	6216
1772745900	27.8	-0.12	-0.43	27.7	28.44	27.68	7610