Uber CDR【UBER】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780609200	10.64	0.09	0.85	10.63	10.82	10.55	140316
1780522800	10.55	-0.02	-0.19	10.51	10.58	10.36	135536
1780436400	10.57	-0.31	-2.85	10.75	10.75	10.51	204289
1780350000	10.88	0.51	4.92	10.51	10.98	10.51	301355
1780090800	10.37	-0.11	-1.05	10.52	10.63	10.31	271903
1780004400	10.48	0.04	0.38	10.45	10.48	10.26	221007
1779918000	10.44	0.09	0.87	10.35	10.45	10.28	169914
1779831600	10.35	-0.6	-5.48	10.63	10.63	10.31	355193
1779745200	10.95	0.35	3.30	10.64	10.95	10.6	108990
1779486000	10.6	-0.24	-2.21	10.85	11.03	10.52	294381
1779399600	10.84	-0.16	-1.45	10.99	10.99	10.74	229179
1779313200	11	0.08	0.73	10.92	11.04	10.73	173125
1779226800	10.92	-0.14	-1.27	11.13	11.2	10.9	124513
1778881200	11.06	0.06	0.55	10.91	11.12	10.87	129985
1778794800	11	-0.03	-0.27	10.99	11.09	10.75	192471
1778708400	11.03	-0.22	-1.96	11.26	11.26	10.92	160178
1778622000	11.25	0.01	0.09	11.25	11.32	10.98	160352
1778535600	11.24	0.1	0.90	11.18	11.35	11.09	177854
1778276400	11.14	-0.2	-1.76	11.41	11.41	10.99	212451
1778190000	11.34	-0.33	-2.83	11.69	11.9	11.26	993810
1778103600	11.67	0.9	8.36	11.36	11.81	11.34	307516
1778017200	10.77	-0.23	-2.09	11.05	11.05	10.73	493620
1777930800	11	-0.1	-0.90	11.14	11.14	10.86	200785
1777671600	11.1	0.05	0.45	11.1	11.14	11.03	124356
1777585200	11.05	0.07	0.64	10.96	11.07	10.8	60302
1777498800	10.98	0.03	0.27	10.94	11.02	10.75	93949
1777412400	10.95	-0.31	-2.75	11.18	11.3	10.95	100870
1777326000	11.26	0.23	2.09	11.06	11.35	11.06	119979
1777066800	11.03	0	0.00	11	11.03	10.87	155099
1776980400	11.03	-0.16	-1.43	11.24	11.4	10.9	330576
1776894000	11.19	-0.23	-2.01	11.57	11.57	11.1	191503
1776807600	11.42	-0.06	-0.52	11.55	11.62	11.39	106662
1776721200	11.48	0.06	0.53	11.35	11.48	11.2	161822
1776462000	11.42	0.13	1.15	11.51	11.64	11.34	191599
1776375600	11.29	-0.12	-1.05	11.5	11.53	11.29	80927
1776289200	11.41	0.62	5.75	10.93	11.51	10.93	245125
1776202800	10.79	0.08	0.75	10.85	10.9	10.68	199872
1776116400	10.71	0.29	2.78	10.34	10.75	10.34	116018
1775857200	10.42	-0.19	-1.79	10.6	10.76	10.36	119276
1775770800	10.61	-0.1	-0.93	10.71	10.71	10.37	160266
1775684400	10.71	0.11	1.04	11.12	11.12	10.66	110549
1775598000	10.6	-0.1	-0.93	10.61	10.72	10.53	76506
1775511600	10.7	0.07	0.66	10.59	10.75	10.59	75449
1775166000	10.63	0.01	0.09	10.49	10.63	10.35	80465
1775079600	10.62	-0.05	-0.47	10.76	10.76	10.5	135271
1774993200	10.67	0.32	3.09	10.44	10.69	10.4	115991
1774906800	10.35	0.1	0.98	10.36	10.43	10.2	93283
1774647600	10.25	-0.22	-2.10	10.44	10.44	10.14	108834
1774561200	10.47	-0.39	-3.59	10.7	10.77	10.4	230218
1774474800	10.86	0.14	1.31	10.8	10.92	10.74	84759
1774388400	10.72	-0.41	-3.68	11.01	11.1	10.69	215931
1774302000	11.13	0.2	1.83	11.08	11.21	11.05	86946
1774042800	10.93	-0.23	-2.06	11.19	11.19	10.83	51668
1773956400	11.16	-0.18	-1.59	11.35	11.5	11.16	129599
1773870000	11.34	-0.18	-1.56	11.49	11.5	11.34	31607
1773783600	11.52	0.44	3.97	11.38	11.74	11.38	176082
1773697200	11.08	0.2	1.84	10.88	11.15	10.88	46503
1773438000	10.88	0.1	0.93	10.83	11.08	10.77	130353
1773351600	10.78	-0.33	-2.97	11.1	11.22	10.75	49164
1773265200	11.11	0.39	3.64	10.99	11.18	10.9	57622
1773178800	10.72	-0.21	-1.92	11	11	10.7	94588
1773092400	10.93	-0.2	-1.80	10.93	11.02	10.67	88895
1772836800	11.13	-0.07	-0.63	11.02	11.18	11	50453
1772750400	11.2	-0.15	-1.32	11.38	11.59	11.15	189568