Uzin Utz SE【UZU】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	-6.6	-10.5095541401	62.8	62.8	54	1394	57.01376936	DE
4	-13	-18.7861271676	69.2	71.8	54	997	60.96630578	DE
12	-18.3	-24.5637583893	74.5	77.4	54	624	65.19667272	DE
26	-14.3	-20.2836879433	70.5	89.5	54	492	69.08768555	DE
52	-4.8	-7.86885245902	61	89.5	54	432	68.86957328	DE
156	3.7	7.04761904762	52.5	89.5	39.6	362	58.4018766	DE
260	-18.3	-24.5637583893	74.5	95	39.6	416	63.15334039	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	57.8	3.4	6.25	55.4	60	54.6	3262
1780604700	54.4	0.4	0.74	57.8	57.8	54	422
1780518300	54	-2	-3.57	58	60.6	54	1298
1780431900	56	-3	-5.08	58.4	59.8	56	2752
1780345500	59	-2.8	-4.53	60.8	60.8	56	1486
1780086300	61.8	1.6	2.66	62.8	62.8	59.6	1014
1779999900	60.2	-2.6	-4.14	62.8	62.8	60.2	513
1779913500	62.8	2.6	4.32	62.4	63.2	60.2	1905
1779827100	60.2	-1.8	-2.90	62.2	63.6	60.2	784
1779740700	62	-0.4	-0.64	63	63.6	62	1059
1779481500	62.4	1	1.63	62.8	63	61.8	693
1779395100	61.4	-1.4	-2.23	61.6	62.6	61.4	300
1779308700	62.8	-3.4	-5.14	66.2	66.4	59.8	4527
1779222300	66.2	-1.8	-2.65	68	68	63.2	914
1779135900	68	-0.8	-1.16	71.4	71.4	65.599999	564
1778876700	68.8	-1.2	-1.71	69	69.599999	68.8	347
1778790300	70	0	0.00	70	70	70	0
1778703900	70	0	0.00	71.2	71.2	69.599999	103
1778617500	70	0.8	1.16	71.8	71.8	70	26
1778531100	69.2	-0.2	-0.29	70.8	70.8	69.2	94
1778271900	69.4	-0.2	-0.29	69.2	71	69.2	134
1778185500	69.599999	-1.8	-2.52	69.599999	69.599999	69.599999	56
1778099100	71.4	1.2	1.71	72	72	69.8	1274
1778012700	70.2	-0.2	-0.28	72	72	70.2	118
1777926300	70.4	0	0.00	71.8	72.2	70	419
1777580700	70.4	-0.6	-0.85	71	73	68.8	175
1777494300	71	-1	-1.39	71.8	72.8	68	537
1777407900	72	-3.2	-4.26	73.4	76	68	1123
1777321500	75.2	-2.2	-2.84	73.4	77.4	73.2	145
1777062300	77.4	4.2	5.74	76.8	77.4	73	388
1776975900	73.2	-0.6	-0.81	74.2	76.8	73.2	565
1776889500	73.8	-0.6	-0.81	74.4	74.599999	71	340
1776803100	74.4	5.8	8.45	68.599999	74.4	68.599999	1274
1776716700	68.599999	0	0.00	71.4	72	68.599999	373
1776457500	68.599999	0.6	0.88	71	72.2	68.599999	779
1776371100	68	1.6	2.41	66.4	71.8	66.4	966
1776284700	66.4	-4.4	-6.21	69	70.8	66.4	416
1776198300	70.8	1.2	1.72	69.599999	71	67.4	355
1776111900	69.599999	3.4	5.14	68.4	69.599999	66.2	617
1775852700	66.2	1.2	1.85	64	70	64	585
1775766300	65	-1.8	-2.69	68	68.4	65	763
1775679900	66.8	0	0.00	69	69	66.8	504
1775593500	66.8	0.3	0.45	68.599999	68.599999	66.8	246
1775161500	66.5	-1	-1.48	68	68.5	66.5	403
1775075100	67.5	-1.5	-2.17	68	71	67.5	560
1774988700	69	0	0.00	69.5	69.5	68	678
1774902300	69	-2.5	-3.50	70	70	69	130
1774646700	71.5	-1	-1.38	71	71.5	68.5	73
1774560300	72.5	4.5	6.62	74	74	72.5	10
1774473900	68	-2	-2.86	68	68	68	55
1774387500	70	0	0.00	71.5	71.5	69	110
1774301100	70	-3	-4.11	71	71	66.5	1232
1774041900	73	0	0.00	72	73.5	72	89
1773955500	73	-2	-2.67	73.5	73.5	72	224
1773869100	75	0.5	0.67	74.5	75	74.5	88
1773782700	74.5	-0.5	-0.67	75	75	74.5	214
1773696300	75	-0.5	-0.66	75.5	75.5	74	52
1773437100	75.5	1	1.34	74.5	75.5	73.5	83
1773350700	74.5	0.5	0.68	74.5	74.5	74.5	156
1773264300	74	-0.5	-0.67	76.5	76.5	74	519
1773177900	74.5	-1.5	-1.97	76	77	74.5	392
1773091500	76	0	0.00	76	76.5	75.5	206