United Utilities Group PLC【UUEC】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	0.64	4.21052631579	15.2	15.84	15.13	309	15.49128719	DE
4	0.48	3.125	15.36	15.84	14.79	507	15.15590994	DE
12	-0.16	-1	16	17.25	14.49	1000	16.09725312	DE
26	2.04	14.7826086957	13.8	17.25	13.7	1050	15.53378948	DE
52	2.84	21.8461538462	13	17.25	12.5	895	14.67840309	DE
156	4.84	44	11	17.25	10.5	710	13.41605006	DE
260	4.84	44	11	17.25	10.5	710	13.41605006	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
1783023900	15.67	0.38	2.49	15.4	15.67	15.4	751
1782937500	15.29	0.09	0.59	15.29	15.29	15.29	4
1782851100	15.2	-0.2	-1.30	15.36	15.36	15.2	160
1782764700	15.4	0.1	0.65	15.37	15.4	15.37	339
1782505500	15.3	0.21	1.39	15.2	15.3	15.13	292
1782419100	15.09	-0.3	-1.95	15.2	15.24	15.09	464
1782332700	15.39	0.09	0.59	15	15.39	15	228
1782246300	15.3	0.16	1.06	15.05	15.3	15.05	585
1782159900	15.14	0.34	2.30	14.89	15.14	14.89	162
1781900700	14.8	-0.37	-2.44	15.12	15.12	14.8	1072
1781814300	15.17	0.12	0.80	14.88	15.17	14.88	497
1781727900	15.05	-0.1	-0.66	15.14	15.14	15.05	670
1781641500	15.15	0.12	0.80	15.02	15.15	14.79	521
1781555100	15.03	-0.17	-1.12	15.2	15.2	15.03	1153
1781295900	15.2	0.07	0.46	15.25	15.37	15.2	690
1781209500	15.13	0.01	0.07	15.13	15.13	15.13	2000
1781123100	15.12	-0.15	-0.98	15.1	15.12	14.96	191
1781036700	15.27	0.23	1.53	15.26	15.27	15.26	171
1780950300	15.04	-0.32	-2.08	15.36	15.36	15.04	191
1780691100	15.36	-0.02	-0.13	15.36	15.36	15.36	8
1780604700	15.38	0.03	0.20	15.38	15.38	15.38	6
1780518300	15.35	0.53	3.58	14.78	15.35	14.78	991
1780431900	14.82	-0.32	-2.11	15.51	15.56	14.8	1300
1780345500	15.14	-0.37	-2.39	15.68	15.68	15.14	505
1780086300	15.51	-0.23	-1.46	15.66	15.66	15.51	116
1779999900	15.74	-0.09	-0.57	15.74	15.74	15.74	100
1779913500	15.83	-0.16	-1.00	15.86	15.86	15.83	1202
1779827100	15.99	-0.37	-2.26	15.99	15.99	15.99	2
1779740700	16.36	0.32	2.00	16.23	16.36	16.23	128
1779481500	16.04	0	0.00	16.04	16.04	16.04	0
1779395100	16.04	0.25	1.58	15.86	16.04	15.86	350
1779308700	15.79	0.23	1.48	15.72	15.79	15.66	280
1779222300	15.56	0.45	2.98	14.92	15.56	14.92	178
1779135900	15.11	0.31	2.09	14.66	15.11	14.49	2206
1778876700	14.8	-1.33	-8.25	15.89	15.89	14.64	791
1778790300	16.129999	-0.26	-1.59	15.97	16.129999	15.97	375
1778703900	16.39	0.31	1.93	16.379999	16.39	16.05	659
1778617500	16.079999	0	0.00	16.079999	16.079999	16.079999	0
1778531100	16.079999	-0.34	-2.07	16.26	16.26	16	847
1778271900	16.42	0.16	0.98	16.07	16.42	16.07	212
1778185500	16.26	-0.38	-2.28	16.489999	16.489999	16.14	1006
1778099100	16.64	0.12	0.73	16.62	16.75	16.469999	305
1778012700	16.52	0.05	0.30	16.69	16.85	16.52	3583
1777926300	16.469999	-0.23	-1.38	16.59	16.59	16.239999	991
1777580700	16.7	1.5	9.87	15.01	17.25	14.94	26337
1777494300	15.2	-0.23	-1.49	15.05	15.2	15.05	2
1777407900	15.43	0.03	0.19	15.43	15.43	15.43	773
1777321500	15.4	-0.08	-0.52	15.6	15.6	15.4	230
1777062300	15.48	-0.14	-0.90	15.48	15.48	15.48	200
1776975900	15.62	0.36	2.36	15.44	15.62	15.41	613
1776889500	15.26	-0.27	-1.74	15.4	15.4	15.26	8
1776803100	15.53	-0.12	-0.77	15.78	15.78	15.53	519
1776716700	15.65	0.27	1.76	15.68	15.68	15.65	114
1776457500	15.38	-0.29	-1.85	15.38	15.38	15.38	134
1776371100	15.67	-0.12	-0.76	15.6	15.67	15.57	428
1776284700	15.79	-0.09	-0.57	15.82	15.82	15.7	346
1776198300	15.88	0.06	0.38	15.88	15.88	15.88	150
1776111900	15.82	-0.18	-1.13	15.96	15.96	15.74	877
1775852700	16	0.12	0.76	16	16	16	1
1775766300	15.88	0	0.00	15.88	15.88	15.88	0
1775679900	15.88	-0.13	-0.81	16.59	16.59	15.88	371
1775593500	16.01	0.51	3.29	15.73	16.01	15.5	663