United Therapeutics Corp【UTH】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	7.4	1.56646909399	472.4	483	465.4	17	470.37971014	DE
4	-6.6	-1.35690789474	486.4	498.7	461.4	18	474.52677966	DE
12	10.3	2.19382321619	469.5	520.4	454.4	17	486.37810304	DE
26	53.8	12.6291079812	426	520.4	385.1	37	444.94860465	DE
52	232	93.6238902341	247.8	520.4	237.1	58	367.35510511	DE
156	270.8	129.56937799	209	520.4	192.95	67	317.56908643	DE
260	270.8	129.56937799	209	520.4	192.95	67	317.56908643	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
1781727900	478.5	0	0.00	478.5	478.5	478.5	0
1781641500	478.5	4	0.84	477.1	478.5	470.3	8
1781555100	474.5	0.1	0.02	482.5	483	465.4	18
1781295900	474.4	0	0.00	474.4	474.4	474.4	0
1781209500	474.4	7.8	1.67	474.4	474.4	474.4	3
1781123100	466.6	-4.6	-0.98	472.4	472.4	466.6	40
1781036700	471.2	-3.5	-0.74	478.2	478.5	471.2	33
1780950300	474.7	5.1	1.09	484.4	484.4	474.7	9
1780691100	469.6	-0.5	-0.11	469.6	469.6	469.6	3
1780604700	470.1	7.3	1.58	468.2	470.1	468.2	17
1780518300	462.8	0	0.00	462.8	462.8	462.8	0
1780431900	462.8	-6.9	-1.47	462.8	462.8	461.4	22
1780345500	469.7	-16.3	-3.35	477	483.1	469.7	64
1780086300	486	0	0.00	486	486	486	0
1779999900	486	-2.3	-0.47	488.8	488.8	486	11
1779913500	488.3	0	0.00	488.3	488.3	488.3	0
1779827100	488.3	-3.4	-0.69	496.2	496.2	488.3	2
1779740700	491.7	3.6	0.74	491.9	498.7	491.7	6
1779481500	488.1	1.8	0.37	488.1	488.1	488.1	5
1779395100	486.3	-10.1	-2.03	481.6	486.3	480.4	45
1779308700	496.4	3.9	0.79	486.4	496.4	486.4	9
1779222300	492.5	5.8	1.19	488.6	492.5	485	30
1779135900	486.7	-2.2	-0.45	483.7	486.7	483.7	13
1778876700	488.9	-6.1	-1.23	493.4	496.5	485.8	6
1778790300	495	0	0.00	495	495	495	0
1778703900	495	-2.6	-0.52	496	496	489	60
1778617500	497.6	13.5	2.79	499.1	499.1	497.6	4
1778531100	484.1	1.5	0.31	484.1	484.1	484.1	7
1778271900	482.6	-16.6	-3.33	483.4	487	482.6	16
1778185500	499.2	0.9	0.18	512	513	493.6	27
1778099100	498.3	5	1.01	488.2	498.3	470	36
1778012700	493.3	-1	-0.20	497.2	497.2	493.3	8
1777926300	494.3	-0.3	-0.06	490.3	494.3	487.7	22
1777580700	494.6	13.6	2.83	486.7	494.6	486.7	12
1777494300	481	0	0.00	481	481	481	0
1777407900	481	-3.5	-0.72	479.1	482.1	479.1	17
1777321500	484.5	0	0.00	484.5	484.5	484.5	0
1777062300	484.5	-4.2	-0.86	489.6	489.6	484.5	14
1776975900	488.7	-4.9	-0.99	485.3	497.7	485.3	13
1776889500	493.6	1.3	0.26	488.7	493.6	488.7	3
1776803100	492.3	-8.7	-1.74	492.3	492.3	492.3	2
1776716700	501	1	0.20	493.4	501.6	493.4	11
1776457500	500	6.9	1.40	489.5	500	489.5	28
1776371100	493.1	3.6	0.74	488.1	493.1	487.9	59
1776284700	489.5	-0.5	-0.10	494.2	497.3	489.5	8
1776198300	490	-1	-0.20	490	490	490	10
1776111900	491	7.3	1.51	488	491	486.8	6
1775852700	483.7	-7.9	-1.61	487.9	489	483.7	6
1775766300	491.6	-11.2	-2.23	491.6	491.6	491.6	1
1775679900	502.8	15.5	3.18	504.6	504.6	501.4	38
1775593500	487.3	4.4	0.91	489	489	480.7	37
1775161500	482.9	-12.3	-2.48	482.9	482.9	482.9	5
1775075100	495.2	-9.4	-1.86	520.4	520.4	495.2	17
1774988700	504.6	49.4	10.85	514.4	514.4	504.6	26
1774902300	455.2	0.8	0.18	455.2	455.2	455.2	6
1774646700	454.4	-15.1	-3.22	462.3	462.3	454.4	10
1774560300	469.5	0	0.00	469.5	469.5	469.5	0
1774473900	469.5	7.8	1.69	469.5	469.5	469.5	1
1774387500	461.7	12.8	2.85	446.7	461.7	446.7	26
1774301100	448.9	-8.3	-1.82	438	461.7	438	420
1774041900	457.2	3.3	0.73	456.5	458.1	456.3	36
1773955500	453.9	-7.5	-1.63	463.3	471	453.9	54
1773869100	461.4	-2.4	-0.52	465.9	465.9	456.8	354