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	-9.91	-6.51716427726	152.06	152.06	141.4	107	149.70144522	DR
4	-24.47	-14.6861121114	166.62	179.97	135.03	513	154.94006161	DR
12	-43.53	-23.4435588109	185.68	189.36	135.03	826	161.65189843	DR
26	2.15	1.53571428571	140	189.36	135.03	799	158.44323183	DR
52	28.62	25.2091958073	113.53	189.36	112.34	665	148.08779812	DR
156	86.02959871	153.294696282	56.12040129	189.36	43.547575	345	129.03595027	DR
260	129.2837197	1004.82592238	12.8662803	189.36	12.8662803	269	125.44143497	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1740087000	142.15	-2.25	-1.56	143.69999	143.69999	141.4	84
1740000540	144.4	-3.18	-2.15	145.8	145.8	143.9	66
1739914140	147.58	-3.76	-2.48	146.57	147.9	146.57	62
1739827800	151.34	0	0.00	151.34	151.34	151.34	0
1739568600	151.34	0.38	0.25	150	151.34	150	270
1739482140	150.96	0.06	0.04	152.06	152.06	150.96	31
1739395740	150.9	-4.8	-3.08	156.96	156.96	150.56	102
1739309400	155.69999	1.17	0.76	155.69999	155.69999	155.69999	337
1739222940	154.53	1.43	0.93	135.03	154.53	135.03	42
1738963800	153.1	-0.14	-0.09	153.35	154.32	152.38	697
1738877340	153.24	1.45	0.96	155.85	155.85	153.24	418
1738790940	151.79	-3.24	-2.09	153.3	153.3	151.52	1720
1738704600	155.03	0.79	0.51	155.22999	155.22999	155.03	2901
1738618200	154.24	-2.84	-1.81	156.09	179.97	153.9	1279
1738358940	157.08	-4.98	-3.07	159.52	160.05	157.08	657
1738272540	162.06	4.06	2.57	159.66	162.84	158.47	109
1738186200	158	-2.51	-1.56	158.51	158.51	158	127
1738099740	160.51	-2.69	-1.65	163.22	163.22	160	339
1738013340	163.19999	-3.6	-2.16	162.72	163.65	162.49	277
1737754200	166.8	-0.39	-0.23	165.06	166.8	165.06	43
1737667740	167.19	5.19	3.20	166.62	167.19	166	262
1737581400	162	-6.98	-4.13	167.62	167.62	162	212
1737495000	168.98	1.88	1.13	165.58	169.35	165.58	316
1737408600	167.1	-0.26	-0.16	167.5	168.31	163.66	166
1737149400	167.36	3.96	2.42	163.19999	167.38	163.19999	121
1737062940	163.4	3.92	2.46	159.04	163.4	159.04	311
1736976540	159.47999	2.08	1.32	159.55	160.19999	159.47999	57
1736890140	157.4	8.09	5.42	153.75	157.4	153.75	9076
1736803740	149.31	2.61	1.78	143.28	149.31	143.28	73
1736544540	146.69999	0.22	0.15	148.4	148.4	143.5	1111
1736458140	146.47999	0	0.00	146.47999	146.47999	146.47999	0
1736371740	146.47999	-3.19	-2.13	143.4	147.13	143.4	47
1736285400	149.66999	-1.07	-0.71	150.74	151.44	148.72	141
1736198940	150.74	-4.25	-2.74	154.99	154.99	150.08	139
1735939740	154.99	3.38	2.23	152.69999	154.99	151.61	753
1735853400	151.61	-4.71	-3.01	159.84	159.84	151.41	5272
1735594200	156.32	-2.05	-1.29	161.97	161.97	154.25	226
1735334940	158.37	-30.47	-16.14	160.56	160.96	158	734
1735248540	188.84	29.96	18.86	159.5	188.84	159.5	1183
1734989340	158.88	2.83	1.81	157.79	159.19999	157.79	207
1734730200	156.05	0.69	0.44	158.55	158.55	155.37	1284
1734643800	155.36	-8.38	-5.12	155.84	155.84	155.04	210
1734557400	163.74	-2.35	-1.41	169.17	169.17	163.74	4579
1734470940	166.09	-1.19	-0.71	167.28	171.84	163.88	1146
1734384540	167.28	-1.13	-0.67	169.62	170.5	166.94	652
1734125340	168.41	-0.95	-0.56	168.41	168.41	168.41	52
1734039000	169.36	-0.98	-0.58	169.77	169.77	169.36	138
1733952540	170.34	-2.46	-1.42	172.55	172.55	170.34	199
1733866140	172.8	-8.52	-4.70	172.62	174.68	172.44	399
1733779740	181.32	-4.71	-2.53	186.03	186.03	180.5	143
1733520600	186.03	2.41	1.31	186	186.03	185	1096
1733434200	183.62	-4.29	-2.28	183.55	184.87	182.29	127
1733347800	187.91	-0.44	-0.23	189.05	189.05	185.64	538
1733261340	188.35	3.06	1.65	186	188.35	186	772
1733174940	185.29	-0.84	-0.45	187	187	185.06	1054
1732915740	186.13	-0.77	-0.41	188.86	189.36	185.06	1329
1732829400	186.9	4.98	2.74	185.68	186.9	181.57	362
1732743000	181.92	1.2	0.66	181.87	182.13	181.06	859
1732656600	180.72	0.18	0.10	180.18	180.9	180.18	192
1732570140	180.54	5.68	3.25	178.42	180.54	178.42	176
1732310940	174.86	1.41	0.81	175.63	177.14	174.59	2513
1732224600	173.45	3.96	2.34	170.78	174.42	170.78	548