United Rentals Inc【U1RI34】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	4.71	2.41798860311	194.79	200.08	192.97	7	196.67892857	DR
4	30.76	18.2292283987	168.74	202.19	168.47	50	173.49559732	DR
12	60.21	43.2263622658	139.29	202.19	133.29	43	159.16073467	DR
26	39.99	25.0705284935	159.51	202.19	133.29	56	158.4814146	DR
52	58.14	41.1290322581	141.36	202.19	133.29	361	167.53577352	DR
156	130.63	189.676201539	68.87	202.19	68.67	522	141.98157867	DR
260	-558.75	-73.6894164194	758.25	1133.58	60.78	358	146.94658289	DR

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
1781904540	199.5	0	0.00	199.5	199.5	199.5	0
1781818140	199.5	6.53	3.38	200.07	200.08	199.5	15
1781731740	192.97	-3.74	-1.90	192.97	192.97	192.97	3
1781645400	196.71	0	0.00	196.71	196.71	196.71	0
1781559000	196.71	3.5	1.81	196.71	196.71	196.71	1
1781299800	193.21	-1.6	-0.82	194.79	194.79	193.21	9
1781213400	194.81	-2.6	-1.32	194.63	194.81	194.63	7
1781126940	197.41	-4.78	-2.36	197.41	197.41	197.41	8
1781040600	202.19	8.19	4.22	202.19	202.19	202.19	18
1780954200	194	0	0.00	194	194	194	0
1780695000	194	1.57	0.82	192.43	196.01	192.43	18
1780522200	192.43	14.14	7.93	191.53	192.43	191.53	38
1780435800	178.29	0.1	0.06	178.29	178.29	178.29	1
1780349400	178.19	1.42	0.80	175.49	178.19	175.49	4
1780090200	176.77	0	0.00	176.77	176.77	176.77	0
1780003800	176.77	5.46	3.19	177.57	178.21	175.83	58
1779917340	171.31	0	0.00	171.31	171.31	171.31	0
1779830940	171.31	2.84	1.69	171.31	171.31	171.31	11
1779744600	168.47	0	0.00	168.47	168.47	168.47	1
1779485400	168.47	3.37	2.04	168.74	169.19	168.47	553
1779398940	165.1	0.1	0.06	165.82	165.82	165.1	1
1779312600	165	-2.63	-1.57	168.5	168.5	165	14
1779226140	167.63	-1.2	-0.71	168.93	168.93	167.63	8
1779139800	168.83	-6.07	-3.47	174.9	174.9	168.83	38
1778880600	174.9	2.01	1.16	174.9	174.9	174.9	100
1778794140	172.89	3.3	1.95	169.67	172.89	169.67	7
1778707800	169.59	6.77	4.16	169.59	169.59	169.59	3
1778621400	162.82	0	0.00	162.82	162.82	162.82	0
1778535000	162.82	0	0.00	162.82	162.82	162.82	0
1778275800	162.82	-1.74	-1.06	165.61	165.61	162.82	80
1778189400	164.56	-4.25	-2.52	169.51	169.51	164.56	62
1778102940	168.81	4.98	3.04	168.81	168.81	168.81	6
1778016600	163.83	0.63	0.39	165.28	165.38	163.83	66
1777930200	163.19999	-6.31	-3.72	166.93	166.93	163.19999	22
1777584600	169.51	-0.65	-0.38	169.96	169.96	169.51	4
1777498140	170.16	-0.36	-0.21	170.16	170.16	170.16	17
1777411800	170.52	1.02	0.60	170.36	170.52	170.36	41
1777325340	169.5	-3.66	-2.11	169.5	169.5	169.5	15
1777066200	173.16	-2.84	-1.61	172.27	173.16	172.27	71
1776979800	176	32.52	22.67	176	176	176	30
1776893400	143.47999	-1.52	-1.05	145	145	143.35	108
1776720600	145	3.59	2.54	140.47999	145	140.47999	21
1776461400	141.41	2.91	2.10	141.41	141.41	141.41	35
1776375000	138.5	1.51	1.10	138.5	138.5	138.5	87
1776288600	136.99	0.77	0.57	135.96	136.99	135.96	24
1776202140	136.22	-2.1	-1.52	137.97	137.97	136.22	79
1776115800	138.32	-0.27	-0.19	138.58	138.58	138.32	167
1775856600	138.59	0.96	0.70	138.57	138.6	138.57	218
1775770200	137.63	-1.52	-1.09	137.63	137.63	137.63	5
1775683740	139.15	4.46	3.31	139.15	139.15	139.15	7
1775597340	134.69	-0.67	-0.49	134.81	134.81	134.69	28
1775511000	135.36	2.07	1.55	135.36	135.36	135.36	1
1775165400	133.29	-1.26	-0.94	133.29	133.29	133.29	2
1775078940	134.55	-0.28	-0.21	135.02	135.02	134.55	10
1774992540	134.83	0.99	0.74	134.83	134.83	134.83	10
1774906140	133.84	-4.47	-3.23	133.84	133.84	133.84	3
1774647000	138.31	-0.98	-0.70	139.29	139.29	138.31	2
1774560540	139.29	-0.14	-0.10	138.91	139.29	138.91	15
1774474140	139.43	-0.31	-0.22	140.8	140.8	139.43	13
1774387740	139.74	0.88	0.63	139.74	139.74	139.74	14
1774301340	138.86	5.08	3.80	138.05	138.86	138.05	3
1774042200	133.78	-2.01	-1.48	135.8	135.8	133.78	19