Urbana Corporation (ID)【URNAF】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	-0.2258	-3.29092154548	6.8613	6.92	6.6355	461	6.82749957	CS
4	-0.4381	-6.19345170776	7.0736	7.24	6.6355	612	7.03095786	CS
12	-0.2945	-4.24963924964	6.93	7.24	6.38	851	6.90466875	CS
26	0.3588	5.71637962624	6.2767	7.8115	6.21	1036	6.95419157	CS
52	1.9995	43.1298533218	4.636	7.8115	4.52	1182	6.32818899	CS
156	3.6659	123.447602371	2.9696	7.8115	2.9	1535	4.50644747	CS
260	3.9555	147.593283582	2.68	7.8115	2.68	1603	3.94134015	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
1780694940	6.7735	-0.02	-0.30	6.7735	6.7735	6.7735	374
1780608540	6.7936	0.01	0.21	6.7936	6.7936	6.7936	350
1780522140	6.7792	0.1	1.48	6.74	6.7792	6.74	300
1780435740	6.6805	-0.24	-3.46	6.8062	6.8062	6.6805	300
1780349340	6.92	-0.29	-4.02	6.8613	6.92	6.8613	980
1780090080	7.21	0.21	3.01	7.1486	7.21	7.1486	400
1780003320	6.9993	0.1	1.44	6.9993	6.9993	6.9993	200
1779917340	6.9	0.02	0.29	6.9	6.9939	6.9	1305
1779830940	6.88	-0.14	-2.00	6.8304	6.88	6.8304	400
1779484920	7.0201	0.04	0.62	7.0201	7.0201	7.0201	200
1779398880	6.9765	-0.05	-0.76	7.065	7.065	6.89	400
1779312300	7.0299	-0.21	-2.90	7.1064	7.1064	7.02	600
1779225660	7.24	0.15	2.12	6.8848	7.24	6.8848	2400
1779139740	7.09	0.03	0.42	7.09	7.09	7.09	100
1778880000	7.06	-0.01	-0.16	7.0866	7.0866	7.06	300
1778793900	7.0715	-0.05	-0.76	7.1166	7.1299	7.012	2370
1778707380	7.1259	0.02	0.24	7.1259	7.1259	7.1259	200
1778621340	7.1087	0.04	0.50	7.1087	7.1087	7.1087	250
1778534940	7.0736	0.11	1.63	7.0736	7.0736	7.0736	200
1778275200	6.96	0.21	3.08	6.8602	6.96	6.8602	300
1778188800	6.7518	0	0.03	6.74	6.7518	6.74	381
1778102520	6.75	-0.01	-0.15	6.7	6.7597	6.7	1400
1778016000	6.7603	0.04	0.53	6.72	6.7603	6.72	400
1777930140	6.7245	-0.05	-0.69	6.7576	6.7576	6.7245	200
1777671000	6.7709	0.05	0.82	6.7425	6.7709	6.69	700
1777584540	6.716	0.13	1.91	6.706	6.7589	6.706	300
1777498140	6.59	-0.05	-0.78	6.625	6.625	6.515	800
1777411800	6.642	-0.03	-0.39	6.664	6.664	6.59	813
1777325400	6.6683	-0.09	-1.36	6.7197	6.7197	6.61	3550
1777065780	6.76	-0.18	-2.59	6.8325	6.8325	6.654	655
1776979740	6.94	-0.13	-1.82	6.9144	6.97	6.905	700
1776893280	7.0689	0.04	0.55	7.0689	7.0689	7.0689	200
1776806940	7.03	0.09	1.22	7.0506	7.0506	7.03	300
1776720540	6.945	-0.01	-0.14	6.8858	6.975	6.8858	600
1776460800	6.955	0.2	2.89	6.9554	6.9554	6.955	300
1776374940	6.7599	0.05	0.74	6.71	6.7599	6.6499	1785
1776288360	6.71	0.02	0.30	6.7396	6.7396	6.71	1000
1776202140	6.69	-0.17	-2.51	6.38	6.6998	6.38	426
1776115200	6.862	0	0.00	6.862	6.862	6.862	0
1775856000	6.862	-0.18	-2.53	6.862	6.862	6.862	286
1775769900	7.0399	0	0.00	7.0399	7.0399	7.0399	0
1775683500	7.0399	-0.06	-0.85	7.0399	7.0399	7.0399	100
1775596800	7.1006	0.02	0.29	7.1006	7.1006	7.1006	255
1775510940	7.08	0.1	1.43	7.1	7.1899	6.9	4010
1775164920	6.98	0	0.00	6.98	7.05	6.95	5305
1775078400	6.98	0	0.00	7.1926	7.1926	6.98	1130
1774992540	6.98	0.15	2.20	6.98	6.98	6.98	255
1774906080	6.83	-0.07	-1.01	6.9	6.9127	6.75	2618
1774646940	6.9	-0.13	-1.85	6.89	7.0618	6.89	755
1774560480	7.03	0.15	2.11	6.88	7.103	6.88	455
1774473900	6.885	0.09	1.40	7.0268	7.0268	6.885	844
1774387560	6.79	-0.15	-2.09	6.899	6.9063	6.785	1325
1774300800	6.9351	0.15	2.14	6.79	6.9351	6.79	356
1774041960	6.79	0	0.00	6.9208	6.9208	6.79	431
1773955740	6.79	-0.14	-2.02	6.8789	6.8789	6.76	726
1773868920	6.93	0	0.00	6.93	6.93	6.93	0
1773782520	6.93	0	0.00	6.93	6.93	6.93	0
1773696120	6.93	0	0.00	6.93	6.936	6.93	664
1773437340	6.93	0	0.00	6.93	6.93	6.93	0
1773350940	6.93	0	0.00	6.93	6.93	6.93	0
1773264540	6.93	0.03	0.43	6.93	6.93	6.93	200
1773178080	6.9	0.12	1.69	6.7	6.9	6.7	700
1773091740	6.785	-0.04	-0.57	6.69	6.785	6.69	3955