United Corporations Limited【UNC】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	0.22	1.46373918829	15.03	15.3	15	5282	15.09049512	CS
4	0.05	0.328947368421	15.2	15.34	14.75	3676	15.05414414	CS
12	0.95	6.64335664336	14.3	15.51	13.95	5755	14.65481937	CS
26	0.39	2.62449528937	14.86	16.37	13.3	5723	14.72129514	CS
52	-119.27	-88.6633957776	134.52	137.2	13.3	5899	14.76795616	CS
156	-88.75	-85.3365384615	104	142	13.3	2630	40.82112623	CS
260	-92.96	-85.9070326218	108.21	142	13.3	1991	53.46488177	CS

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
1783114800	15.25	0	0.00	15.26	15.26	15.25	3629
1783028400	15.25	-0.05	-0.33	15.25	15.25	15.25	200
1782855600	15.3	0.3	2.00	15.24	15.3	15.24	6126
1782769200	15	-0.03	-0.20	15.03	15.03	15	14000
1782510000	15.03	-0.3	-1.96	15.03	15.03	15.03	800
1782423600	15.33	0.08	0.52	15.33	15.33	15.33	400
1782337200	15.25	0	0.00	15.25	15.25	15.25	600
1782250800	15.25	-0.09	-0.59	15.25	15.25	15	9900
1782164400	15.34	0.19	1.25	15.34	15.34	15.34	969
1781905200	15.15	0.05	0.33	15.15	15.15	15.15	200
1781818800	15.1	0.1	0.67	15.1	15.15	15	1841
1781732400	15	0	0.00	15	15	15	2202
1781646000	15	0	0.00	15	15	14.95	1700
1781559600	15	0.1	0.67	15.19	15.2	15	7600
1781300400	14.9	0.11	0.74	14.8	14.9	14.8	2710
1781214000	14.79	0.04	0.27	14.9	14.9	14.79	600
1781127600	14.75	-0.25	-1.67	15.18	15.18	14.75	5010
1781041200	15	0	0.00	15.1	15.1	15	12100
1780954800	15	-0.1	-0.66	15.05	15.05	15	700
1780695600	15.1	-0.15	-0.98	15.2	15.2	15.1	2190
1780609200	15.25	0.18	1.19	15.11	15.25	15.11	3200
1780522800	15.07	-0.07	-0.46	15.07	15.07	15.07	1000
1780436400	15.14	-0.08	-0.53	15.01	15.14	15	4800
1780350000	15.22	0.11	0.73	15.49	15.51	14.9	11078
1780090800	15.11	0	0.00	15.11	15.11	15.11	200
1780004400	15.11	0.25	1.68	15.06	15.11	15.06	2000
1779918000	14.86	-0.2	-1.33	15.25	15.25	14.86	5161
1779831600	15.06	0.05	0.33	15.06	15.06	15.06	400
1779745200	15.01	-0.13	-0.86	15.04	15.35	15.01	4501
1779486000	15.14	0.19	1.27	14.96	15.2	14.95	20421
1779399600	14.95	0.18	1.22	14.77	14.95	14.6	6200
1779313200	14.77	0.08	0.54	14.65	14.87	14.5	21290
1779226800	14.69	0.25	1.73	14.72	14.72	14.69	3627
1778881200	14.44	-0.56	-3.73	15	15	14.44	4460
1778794800	15	0.21	1.42	14.78	15.19	14.78	14025
1778708400	14.79	0.24	1.65	14.5	15.06	14.49	4451
1778622000	14.55	0.12	0.83	14.43	14.55	14.43	2498
1778535600	14.43	-0.02	-0.14	14.27	14.43	14.27	4900
1778276400	14.45	-0.05	-0.34	14.48	14.48	14.45	2978
1778190000	14.5	0	0.00	14.5	14.5	14.5	1960
1778103600	14.5	0.26	1.83	14.25	14.5	14.25	6100
1778017200	14.24	-0.01	-0.07	14.24	14.24	14.24	1501
1777930800	14.25	0.02	0.14	13.95	14.26	13.95	3900
1777671600	14.23	-0.12	-0.84	14.38	14.38	14.23	6285
1777585200	14.35	0.35	2.50	14.04	14.35	14	4010
1777498800	14	0.02	0.14	14.21	14.21	14	3600
1777412400	13.98	-0.38	-2.65	14.485	14.485	13.98	24908
1777326000	14.36	0.2	1.41	14.04	14.36	14.04	6090
1777066800	14.16	-0.33	-2.28	14.31	14.31	14	16709
1776980400	14.49	0.33	2.33	14.34	14.52	14.23	8727
1776894000	14.16	-0.24	-1.67	14.52	14.52	14.16	20395
1776807600	14.4	-0.25	-1.71	14.32	14.54	14.32	6175
1776721200	14.65	-0.16	-1.08	14.8	14.8	14.65	2001
1776462000	14.81	0.29	2.00	14.51	14.82	14.51	4700
1776375600	14.52	0.02	0.14	14.52	14.64	14.52	5600
1776289200	14.5	0.04	0.28	14.5	14.5	14.5	400
1776202800	14.46	0.18	1.26	14.35	14.46	14.35	2901
1776116400	14.28	0.13	0.92	14.25	14.31	14.1	10554
1775857200	14.15	-0.35	-2.41	14.3	14.5	14.15	10220
1775770800	14.5	0.8	5.84	13.85	14.5	13.85	9831
1775684400	13.7	0.05	0.37	13.95	13.99	13.7	3865
1775598000	13.65	-0.15	-1.09	13.66	13.76	13.65	5501
1775511600	13.8	0.18	1.32	13.7	13.8	13.62	1880