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	-0.13	-2.09339774557	6.21	6.44	5.93	6869	6.32571162	CS
4	-0.7136	-10.5040037683	6.7936	6.9208	5.93	2210	6.35530649	CS
12	-0.782	-11.3960944331	6.862	7.24	5.93	1214	6.55411669	CS
26	-1.1291	-15.6621492281	7.2091	7.8115	5.93	1347	6.79945489	CS
52	1.17	23.8289205703	4.91	7.8115	4.87	1299	6.35759205	CS
156	3.1517	107.628999761	2.9283	7.8115	2.9	1592	4.62628244	CS
260	3.3155	119.931271478	2.7645	7.8115	2.7	1628	4.03324657	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
1783027740	6.08	-0.36	-5.59	6.1968	6.2699999	6.08	3370
1782941280	6.44	0.05	0.78	6.44	6.44	6.44	200
1782854880	6.39	0.16	2.60	5.93	6.39	5.93	21646
1782768300	6.228	-0.02	-0.35	6.15	6.2545	6.15	2300
1782509280	6.25	0.07	1.17	6.2352	6.25	6.15	4398
1782422460	6.178	-0.07	-1.15	6.21	6.2619999	6.15	5800
1782336000	6.25	-0.04	-0.60	6.29	6.42	6.25	2200
1782250140	6.2875	-0.38	-5.72	6.3604	6.38	6.28	1020
1782163500	6.6688	0.03	0.40	6.21	6.6688	6.21	500
1781818140	6.6424	0.2	3.14	6.6424	6.6424	6.6424	200
1781731740	6.44	-0.11	-1.68	6.5007	6.5007	6.43	500
1781645340	6.55	0.01	0.15	6.4925	6.55	6.4925	300
1781558940	6.54	-0.23	-3.40	6.6255	6.6255	6.54	800
1781299740	6.77	-0.15	-2.18	6.7828	6.7828	6.695	400
1781213220	6.9208	0.21	3.14	6.9208	6.9208	6.9208	200
1781126940	6.71	-0.02	-0.33	6.7382	6.7382	6.71	300
1781040540	6.7319	0.1	1.45	6.7319	6.7319	6.7319	200
1780954140	6.6355	-0.14	-2.04	6.7227	6.7227	6.6355	300
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