Urbana Corp (ID)【UBAAF】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	-0.16	-2.58064516129	6.2	6.2	6.01	2447	6.13814224	CS
4	-0.76	-11.1764705882	6.8	6.85	6.01	2900	6.38804062	CS
12	-0.1	-1.62866449511	6.14	7	5.9852	4786	6.28506141	CS
26	0.1346	2.27926982084	5.9054	7.2	5.11	4870	6.39238819	CS
52	1.54	34.2222222222	4.5	7.2	4.25	6328	5.70392796	CS
156	3.1107	106.192605742	2.9293	7.2	0.0012	6049	4.34421727	CS
260	3.4813	136.057372885	2.5587	7.2	0.0012	6256	3.90072234	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
1780954140	6.04	0.03	0.50	6.04	6.05	6.04	3405
1780694940	6.01	0	0.00	6.01	6.01	6.01	0
1780608540	6.01	-0.19	-3.06	6.01	6.01	6.01	1593
1780522140	6.2	0	0.00	6.2	6.2	6.2	0
1780435740	6.2	0.04	0.59	6.2	6.2	6.2	3300
1780348920	6.1637	0	0.00	6.1637	6.1637	6.1637	0
1780089720	6.1637	0	0.00	6.1637	6.1637	6.1637	0
1780003320	6.1637	-0.04	-0.59	6.2	6.2	6.1637	1005
1779916920	6.2	0	0.00	6.2	6.2	6.2	0
1779830520	6.2	0	0.00	6.2	6.2	6.2	0
1779484920	6.2	-0.12	-1.90	6.35	6.35	6.2	3600
1779398880	6.32	-0.37	-5.53	6.35	6.35	6.3195	3100
1779312300	6.69	-0.11	-1.62	6.85	6.85	6.69	7600
1779225600	6.8	0	0.00	6.8	6.8	6.8	0
1779139200	6.8	0	0.00	6.8	6.8	6.8	0
1778880000	6.8	0.58	9.28	6.8	6.8	6.8	100
1778793720	6.2228	0	0.00	6.2228	6.2228	6.2228	0
1778707320	6.2228	0	0.00	6.2228	6.2228	6.2228	0
1778620920	6.2228	0	0.00	6.2228	6.2228	6.2228	0
1778534520	6.2228	0	0.00	6.2228	6.2228	6.2228	0
1778275320	6.2228	0	0.00	6.2228	6.2228	6.2228	0
1778188920	6.2228	0	0.00	6.2228	6.2228	6.2228	0
1778102520	6.2228	0.04	0.69	6.2228	6.2228	6.2228	100
1778016000	6.18	-0.01	-0.16	6.5631	6.5631	6.15	39410
1777930140	6.19	-0.06	-0.96	6.19	6.19	6.19	615
1777671000	6.25	0	0.00	6.25	6.25	6.25	65
1777584540	6.25	-0.44	-6.58	6.5	6.5	6.2474	2885
1777498140	6.69	-0.31	-4.43	6.69	6.69	6.69	175
1777411800	7	0.72	11.46	6.2066	7	6.1335	4027
1777325400	6.28	-0.02	-0.32	6.4	6.4	6.28	7400
1777065780	6.3	0.12	1.94	6.2	6.3	6.2	30840
1776979740	6.18	0	0.00	6.18	6.18	6.18	0
1776893340	6.18	0	0.00	6.18	6.18	6.18	0
1776806940	6.18	-0.12	-1.90	6.17	6.18	6.17	4965
1776720540	6.3	0.15	2.44	6.3	6.3	6.3	12500
1776461340	6.15	0	0.00	6.15	6.15	6.15	0
1776374940	6.15	-0.1	-1.60	6.15	6.15	6.15	800
1776288540	6.2497	0	0.00	6.2497	6.2497	6.2497	0
1776202140	6.2497	0	0.00	6.2497	6.2497	6.2497	0
1776115740	6.2497	0.05	0.80	6.25	6.25	6.2497	500
1775856540	6.2	0	0.00	6.2	6.2	6.2	0
1775770140	6.2	0	0.00	6.2	6.2	6.2	500
1775683200	6.2	0	0.00	6.2	6.2	6.2	0
1775596800	6.2	-0.3	-4.62	6.2	6.2	6.2	500
1775510940	6.5	0.25	4.00	6.5	6.5	6.5	1000
1775164920	6.25	0.2	3.31	6.25	6.25	6.25	2100
1775078400	6.05	-0.43	-6.64	6.05	6.05	6.05	140
1774992480	6.48	0	0.00	6.48	6.48	6.48	0
1774906080	6.48	0	0.00	6.48	6.48	6.48	0
1774646880	6.48	0	0.00	6.48	6.48	6.48	0
1774560480	6.48	-0.01	-0.15	6.49	6.49	6.48	3000
1774474140	6.49	0	0.00	6.49	6.49	6.49	0
1774387740	6.49	0	0.00	6.49	6.49	6.49	0
1774301340	6.49	0	0.00	6.49	6.49	6.49	0
1774042140	6.49	0	0.00	6.49	6.49	6.49	0
1773955740	6.49	0	0.00	6.49	6.49	6.49	0
1773869340	6.49	0.46	7.66	6.49	6.49	6.49	151
1773782700	6.0285	-0.09	-1.45	5.9925	6.1306	5.9852	2120
1773696120	6.1171	-0.02	-0.37	6.14	6.14	6.1025	4700
1773437340	6.14	-0.14	-2.29	6.464	6.464	6.14	4454
1773350400	6.2836	-0.02	-0.26	6.3	6.3	6.2836	1500
1773264540	6.3	-0.1	-1.56	6.3	6.3	6.3	100
1773178080	6.4	0.26	4.23	6.28	6.4	6.28	2800
1773091740	6.14	-0.24	-3.76	6.14	6.14	6.14	100