Uber Technologies Inc【U1BE34】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	1.2	1.15484553941	103.91	107.1	100.02	7546	102.02017943	DR
4	-10.44	-9.03504976201	115.55	117.12	100.02	13389	108.21417127	DR
12	10.83	11.4870598218	94.28	120.2	92	12931	107.05313321	DR
26	2.42	2.35660726458	102.69	122.09	90.16	13759	105.06221271	DR
52	8.35	8.62959900785	96.76	122.09	77.12	10957	101.01296604	DR
156	63.68	153.705044654	41.43	122.09	25.9	14803	56.38550993	DR
260	-6.5	-5.82385090942	111.61	213	25.9	17177	59.94981734	DR

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1742506200	105.11	1.55	1.50	102.56	107.1	102.56	15536
1742419800	103.56	0.56	0.54	101.2	104.13	100.8	1019
1742333400	103	-0.73	-0.70	102.5	103.45	100.02	2710
1742247000	103.73	1.57	1.54	103.04	105.34	102.44	3774
1741987800	102.16	2.13	2.13	100.04	103.07	100.04	23230
1741901400	100.03	-2.51	-2.45	103.91	104.64	100.03	6997
1741814940	102.54	-0.4	-0.39	105.24	105.9	101.26	10863
1741728600	102.94	-2.26	-2.15	104.6	107.97	101.5	6647
1741642140	105.2	-4.74	-4.31	108.39	108.82	104.58	10299
1741382940	109.94	0.64	0.59	108	110.37	107.25	103979
1741296540	109.3	-0.72	-0.65	111.13	111.13	107.5	21224
1741210140	110.02	-5.88	-5.07	115.89	115.89	108.9	2148
1740778200	115.9	5.91	5.37	108.97	115.9	107.32	3479
1740691740	109.99	-6	-5.17	110.51	113.02	107.29	7848
1740605400	115.99	4.76	4.28	107.9	115.99	107.22	2661
1740519000	111.23	2.23	2.05	110.64	111.23	106.23	10776
1740432540	109	-3.32	-2.96	112.32	112.76	107.36	14113
1740173400	112.32	-4.58	-3.92	116	117.12	112.32	6562
1740087000	116.9	-0.05	-0.04	115.55	116.9	114.15	2667
1740000540	116.95	1.11	0.96	115.84	116.95	113.09	3754
1739914140	115.84	-4.36	-3.63	114	116.11	113.86	17667
1739827800	120.2	5.2	4.52	115.35	120.2	109.25	15049
1739568600	115	-1	-0.86	115.2	115.43	112.33	9445
1739482140	116	1.85	1.62	114.9	116.24	113.13	6431
1739395740	114.15	3.4	3.07	110.3	115.2	107	3950
1739309400	110.75	-3.25	-2.85	111.72	113.86	110.29	12589
1739222940	114	5.97	5.53	109.43	114.04	109.43	109672
1738963800	108.03	9.67	9.83	101.6	111.05	100.29	66291
1738877340	98.36	4.31	4.58	94.05	100.61	94.05	31943
1738790940	94.05	-6.52	-6.48	96	96.79	92	32829
1738704600	100.57	3.17	3.25	97.61	101.02	97.61	6383
1738618200	97.4	-1.5	-1.52	96.08	100.28	96.06	3538
1738358940	98.9	0.2	0.20	97.55	98.9	96.92	1061
1738272540	98.7	-1.04	-1.04	96.38	99	94	7856
1738186200	99.74	0.64	0.65	99.31	100.23	96.8	2030
1738099740	99.1	-1.98	-1.96	102.49	102.5	98.72	6549
1738013340	101.08	0.12	0.12	99.44	103.04	98.72	4522
1737754200	100.96	0.51	0.51	100.8	101.74	100.5	975
1737667740	100.45	-0.95	-0.94	100.88	101.26	99.77	1977
1737581400	101.4	0	0.00	101.4	101.4	101.4	0
1737495000	101.4	-3.65	-3.47	104.99	104.99	100.72	6987
1737408600	105.05	2.35	2.29	100.64	105.05	94.14	16632
1737149400	102.7	-1.6	-1.53	104.95	105.6	102.18	5779
1737062940	104.3	3.5	3.47	101	105.2	101	23963
1736976540	100.8	2.17	2.20	96.89	101.62	96.89	974
1736890140	98.63	-1.2	-1.20	100.63	101.26	97.75	2505
1736803740	99.83	-0.98	-0.97	98.88	102.14	98.88	8480
1736544540	100.81	2.81	2.87	99.13	101.75	98	4712
1736458140	98	-1.27	-1.28	100.2	102.5	98	7746
1736371740	99.27	-1.91	-1.89	101.44	102.1	98.5	1644
1736285400	101.18	-0.58	-0.57	102.78	104.5	100.39	5511
1736198940	101.76	2.7	2.73	101.99	103.9	99.06	3632
1735939740	99.06	2	2.06	98.55	100.69	94.5	28372
1735853400	97.06	3	3.19	95.84	97.69	95.35	2726
1735594200	94.06	-1.1	-1.16	96.12	96.12	92.74	1553
1735334940	95.16	-3.56	-3.61	98.7	98.7	93.21	2454
1735248540	98.72	2.51	2.61	94.28	98.72	94.28	2020
1734989340	96.21	2.19	2.33	94.02	96.39	93.83	6585