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	-0.01	-0.0105752961083	94.56	96.8	92.35	5679	95.33264237	DR
4	4.65	5.1724137931	89.9	100.37	85.8	9200	92.95899267	DR
12	3.25	3.55969331873	91.3	100.64	85.8	9770	92.93850769	DR
26	-22.58	-19.277725604	117.13	119.17	85.8	11028	96.20396815	DR
52	-37.86	-28.5930065705	132.41	136.4	85.8	10315	108.86129127	DR
156	42.15	80.4389312977	52.4	136.4	50.5	9934	99.30638231	DR
260	31.25	49.3680884676	63.3	136.4	25.9	16231	63.78356737	DR

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
1783459800	96.25	3	3.22	94.18	96.38	94	7009
1783373400	93.25	-1.05	-1.11	94.3	96.28	92.35	2453
1783114200	94.3	-1.86	-1.93	96	96.22	94.3	396
1783027740	96.16	1.41	1.49	95.7	96.8	94.57	7013
1782941400	94.75	1.85	1.99	94.56	96.08	93.6	11524
1782855000	92.9	-5.7	-5.78	97.39	97.39	92.9	23438
1782768600	98.6	0.81	0.83	99	100.37	96.1	13476
1782509400	97.79	4.31	4.61	93.28	98.59	93.28	15698
1782423000	93.48	-2.47	-2.57	96.25	96.39	93.48	4019
1782336540	95.95	5.39	5.95	91.59	98.31	91.09	10879
1782250200	90.56	-1	-1.09	92.58	92.58	90.34	18185
1782163800	91.56	-1.4	-1.51	92.96	93	91.34	3331
1781904600	92.96	0.82	0.89	93.18	93.23	92.96	191
1781818140	92.14	1.6	1.77	91.92	93.6	91	8104
1781731740	90.54	-2.8	-3.00	93.3	93.3	90.46	13246
1781645400	93.34	1.9	2.08	92.36	94.56	92.15	5543
1781559000	91.44	4.14	4.74	87.3	92.94	87.3	9143
1781299800	87.3	-1	-1.13	90	90	85.8	17550
1781213400	88.3	-0.87	-0.98	89.16	89.16	86.5	6822
1781126940	89.17	-1.6	-1.76	89.9	90.91	89.1	5982
1781040600	90.77	-0.23	-0.25	94.99	94.99	89	4450
1780954140	91	-0.4	-0.44	91.8	91.8	90.03	6292
1780695000	91.4	0.5	0.55	91.9	92.49	90.52	4737
1780522200	90.9	1.15	1.28	89.75	91.04	88.88	6134
1780435800	89.75	-3.21	-3.45	92.96	92.96	89.43	5476
1780349400	92.96	3.48	3.89	89.72	93.67	89.39	85686
1780090200	89.48	0.39	0.44	90	91.19	88.99	11594
1780003800	89.09	-0.28	-0.31	90.54	90.54	88.03	4174
1779917400	89.37	1.03	1.17	88.71	89.66	88	6452
1779830940	88.34	-2.04	-2.26	90.8	90.8	88.03	24057
1779744600	90.38	0.38	0.42	90.46	91.16	90.01	1227
1779485400	90	-1.6	-1.75	92.86	93.88	89.77	26003
1779398940	91.6	-1.68	-1.80	93.29	93.29	91.48	2452
1779312600	93.28	-0.27	-0.29	94.49	94.49	92.04	439
1779226140	93.55	-0.27	-0.29	94.76	95.65	93.47	1896
1779139800	93.82	-1.82	-1.90	96.5	96.5	93.43	376
1778880600	95.64	2.41	2.59	93.61	95.64	93.21	2250
1778794140	93.23	-0.43	-0.46	93.78	93.91	91.05	4232
1778707800	93.66	-0.44	-0.47	95.05	95.05	91.45	1306
1778621400	94.1	0.32	0.34	93.78	94.25	91.35	4574
1778535000	93.78	-2.16	-2.25	93.14	94.4	92.02	56229
1778275800	95.94	1.31	1.38	94.05	95.94	91.34	5342
1778189400	94.63	-3.47	-3.54	98.23	99.14	94.01	9689
1778102940	98.1	4.7	5.03	93.4	98.58	93.4	29636
1778016600	93.4	1.23	1.33	93.1	93.4	89.97	5262
1777930200	92.17	0.77	0.84	93.09	93.41	91.16	3903
1777584600	91.4	-9.24	-9.18	93.99	93.99	91.37	15120
1777498140	100.64	7.99	8.62	92.34	100.64	91.09	1114
1777411800	92.65	-2.23	-2.35	94.96	95.36	92.65	7107
1777325340	94.88	-2.3	-2.37	97	97	92.85	8259
1777066200	97.18	4.05	4.35	95.66	97.18	92.2	2387
1776979800	93.13	-0.62	-0.66	94.9	95.66	92.04	905
1776893400	93.75	-2.66	-2.76	96.73	96.87	93.5	2059
1776720600	96.41	0.68	0.71	95.25	96.77	94.66	1378
1776461400	95.73	-0.27	-0.28	96	97.59	95.73	11180
1776375000	96	-0.3	-0.31	97.92	97.92	95.67	1233
1776288600	96.3	6	6.64	91.3	97.3	91.3	8256
1776202140	90.3	-0.06	-0.07	90.53	91.87	90.18	4034
1776115800	90.36	1.79	2.02	88.65	90.82	87.9	27959
1775856600	88.57	-2.08	-2.29	90.65	91.34	87.87	12622
1775770200	90.65	-1.96	-2.12	92.61	92.61	89.15	11220
1775683740	92.61	0.42	0.46	93.65	95.67	91.07	2694