United Bancorporation of Alabama Inc (QX)【UBAB】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	1.49	2.61357656551	57.01	58.5	57.01	680	58.5	CS
4	1.6	2.81195079086	56.9	59.99	55.3	1683	57.81248493	CS
12	4	7.33944954128	54.5	59.99	54.05	1653	57.94089937	CS
26	10.5	21.875	48	59.99	46.1	2357	53.09443435	CS
52	16.95	40.7942238267	41.55	59.99	39.8	2259	48.46227049	CS
156	28.51	95.0650216739	29.99	59.99	25.05	3382	37.91192848	CS
260	31	112.727272727	27.5	59.99	17.98	3401	33.96960804	CS

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
1737757440	58.5	0	0.00	57.05	58.5	57.05	730
1737671220	58.5	0	0.00	58.47	58.5	58.47	625
1737584940	58.5	0	0.00	58.5	58.5	58.5	0
1737498540	58.5	0.5	0.86	57.01	58.5	57.01	685
1737152880	58	0.5	0.87	58	58	58	132
1737066120	57.5	0	0.00	57.5	57.5	57.5	0
1736979720	57.5	0.52	0.91	56.75	57.5	56.75	14285
1736893380	56.98	0.02	0.04	55.31	56.98	55.3	852
1736806920	56.96	0	0.00	56.96	56.96	56.96	0
1736547720	56.96	-1.04	-1.79	57	57	56.96	792
1736375340	58	-1.99	-3.32	57.04	58	57.04	499
1736288940	59.99	3.5	6.20	56.15	59.99	55.3	3100
1736202360	56.49	0.34	0.61	56.4899	56.49	56.15	835
1735942980	56.15	-0.38	-0.67	56.5	56.5	56.15	407
1735856700	56.53	-0.47	-0.82	56.53	56.53	56.53	233
1735683960	57	0.1	0.18	57	57	57	100
1735597740	56.9	0.79	1.41	56.9	56.9	56.9	287
1735338000	56.11	-1.16	-2.03	56.11	56.11	56.11	229
1735251000	57.27	0	0.00	57.27	57.27	57.27	0
1735078200	57.27	0.24	0.41	57.27	57.27	57.27	100
1734992400	57.035	0.03	0.06	57	57.035	57	1400
1734733200	57	0.03	0.05	57	57	57	334
1734646800	56.97	-0.03	-0.05	56.5	56.97	56.25	1013
1734560940	57	-1	-1.72	57	57	57	108
1734474540	58	0	0.00	58	58	58	0
1734388140	58	-0.03	-0.05	58	58	58	102
1734128940	58.03	0.78	1.36	56.25	58.03	56.24	1247
1734042480	57.25	-0.25	-0.43	56.6	57.25	55.75	2152
1733955900	57.5	0.9	1.59	56.7	57.5	56.7	1005
1733869200	56.6	-0.4	-0.70	56.7625	57.1	56.6	1618
1733783100	57	0	0.00	57	57	57	0
1733523900	57	0	0.00	57	57	57	0
1733437500	57	-0.6	-1.04	57.1	57.1	56.76	1606
1733351100	57.6	0	0.00	57.6	57.6	57.6	0
1733264700	57.6	0	0.00	57.6	58.2	57.6	1877
1733178180	57.6	-0.7	-1.20	57.8	57.8	57.6	1600
1732919340	58.3	0	0.00	58.3	58.3	58.3	0
1732746540	58.3	-0.1	-0.17	58.3	58.3	58.3	1299
1732660140	58.4	-0.6	-1.02	58.6	58.7	58.32	2514
1732573560	59	0	0.00	59.05	59.05	58.5	2637
1732314000	59	0	0.00	59	59	58.96	4181
1732227900	59	0	0.00	59	59	59	203
1732141740	59	-0.1	-0.17	59	59	59	3210
1732054800	59.1	0.95	1.63	58.595	59.1	58.595	3079
1731968640	58.15	0.86	1.50	57.65	58.15	57.65	2070
1731709260	57.29	-1.21	-2.07	58.7	59.2	57.29	2097
1731622800	58.5	-0.74	-1.24	59	59.5	58.5	3245
1731536760	59.2375	0.74	1.26	58.5	59.5	58.5	3205
1731450480	58.5	0.9	1.56	57.8	58.5	57.8	1258
1731363600	57.6	1.4	2.49	57.2	57.6	57.2	1534
1731104400	56.2	0.55	0.99	56.2	59.99	55.95	3016
1731018000	55.65	0	0.00	55.65	55.65	55.65	0
1730931600	55.65	1.6	2.96	55.99	56	54.9	1020
1730845560	54.05	0	0.00	54.05	54.05	54.05	0
1730759160	54.05	0	0.00	54.5	54.5	54.05	205
1730496420	54.05	-0.3	-0.55	54.05	54.3	54.05	2810
1730409780	54.35	0	0.00	54.35	54.35	54.35	13257
1730323500	54.35	-0.26	-0.48	54.35	54.35	54.35	1000
1730237280	54.61	-0.19	-0.35	54.5	55.92	54.45	9146
1730150880	54.8	1.8	3.40	53.75	54.8	53.5	10681