Unilever plc【ULEV34】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	9.42	2.98498003676	315.58	325	310	46	319.72228448	DR
4	37.72	13.1300473406	287.28	325	286.16	169	301.53359863	DR
12	28.6	9.64912280702	296.4	325	275.99	782	291.26000228	DR
26	-32.15	-9.0018199636	357.15	395.99	275.99	512	303.66872143	DR
52	-5.99	-1.80972234811	330.99	395.99	275.99	365	310.79950502	DR
156	75	30	250	395.99	228.32	295	300.373322	DR
260	28.06	9.44972048225	296.94	395.99	205	353	282.26776286	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
1783114200	325	0	0.00	325	325	325	2
1783027740	325	7.25	2.28	317.75	325	317.75	97
1782941400	317.75	7.75	2.50	317.13	317.75	316.5	62
1782855000	310	-8.37	-2.63	319.05	319.05	310	5
1782768600	318.37	4.37	1.39	313.72	318.37	313.1	11
1782509400	314	-0.34	-0.11	315.58	315.58	314	57
1782423000	314.33999	0.62	0.20	314	315	314	28
1782336540	313.72	6.22	2.02	309.58999	313.72	309.58	895
1782250200	307.5	10.15	3.41	291.39999	307.5	291.39999	129
1782163800	297.35	-2.63	-0.88	302.98	302.98	297.35	93
1781904540	299.98	0	0.00	299.98	299.98	299.98	0
1781818140	299.98	5.08	1.72	298.8	299.98	298.8	87
1781731740	294.89999	-6	-1.99	300.76	300.76	294.3	14
1781645400	300.89999	3	1.01	297.89999	300.89999	297.3	26
1781559000	297.89999	-0.6	-0.20	305	305	296.49	30
1781299800	298.5	-0.6	-0.20	302.1	302.1	298.5	16
1781213400	299.1	-2.9	-0.96	308.99	308.99	299.1	12
1781126940	302	3.59	1.20	301.39999	303.89999	301.3	242
1781040600	298.41	8.99	3.11	290.87	298.99	290.87	21
1780954140	289.42	-1.78	-0.61	289.13	290.27999	289.13	692
1780695000	291.2	9.52	3.38	287.27999	291.2	286.16	687
1780522200	281.68	1.78	0.64	279.89999	281.68	279.44	58
1780435800	279.89999	-0.85	-0.30	275.99	281.12	275.99	97
1780349400	280.75	-6.64	-2.31	285	285	279.75	416
1780090200	287.39	-3.48	-1.20	287	288.83999	287	59
1780003800	290.87	-2.61	-0.89	291.74	291.74	290.87	8
1779917400	293.48	7.54	2.64	291.45	294.35	291.45	160
1779830940	285.94	-5.06	-1.74	291	291	285.94	45
1779744600	291	0.48	0.17	290.35	291	290.35	4
1779485400	290.52	4.52	1.58	286.01	290.52	286.01	33
1779398940	286	-3.71	-1.28	292.61	292.61	286	5
1779312600	289.70999	-1.16	-0.40	289.13	290.87	288.5	33
1779226140	290.87	3.87	1.35	290.7	292.32	288.26	816
1779139800	287	2	0.70	285.36	287.68	285.36	27
1778880600	285	-7	-2.40	285.6	287.44	285	92
1778794140	292	5.7	1.99	292	292	292	1
1778707800	286.3	2.86	1.01	286.3	286.3	286.3	1
1778621400	283.44	2.59	0.92	281.39999	286.88	281.39999	122
1778535000	280.85	-5.09	-1.78	284.49	284.49	280	87
1778275800	285.94	-4.64	-1.60	293.49	293.49	285.07	330
1778189400	290.58	-2.9	-0.99	296.42	296.42	289.7	311
1778102940	293.48	11.6	4.12	280	294.14999	280	8620
1778016600	281.88	-8.33	-2.87	290	290	280	3859
1777930200	290.20999	-1.09	-0.37	290.1	291.3	289.8	973
1777584600	291.3	0.43	0.15	290.29	293.19	288.55	21795
1777498140	290.87	5.8	2.03	285.07	290.87	284.77999	137
1777411800	285.07	-0.29	-0.10	288	288.83999	285.07	17
1777325340	285.36	-6.96	-2.38	295.25	295.25	284.02999	141
1777066200	292.32	4.35	1.51	292.89999	292.89999	290.2	314
1776979800	287.97	4.33	1.53	285	287.97	283.62	9
1776893400	283.64	-5.2	-1.80	285	285	282.8	57
1776720600	288.83999	-4.35	-1.48	296.13	296.13	288.83999	13
1776461400	293.19	7.54	2.64	288.51	293.19	288.51	13
1776375000	285.64999	-2.85	-0.99	288.72	288.72	285.64999	77
1776288600	288.5	0.24	0.08	288.55	290	288.5	17
1776202140	288.26	-2.9	-1.00	290.87	291.16	288.26	1086
1776115800	291.16	-0.74	-0.25	292.02999	292.89999	290.87	332
1775856600	291.89999	-4.5	-1.52	296.39999	296.39999	291.89999	439
1775770200	296.39999	-2.59	-0.87	294	297.6	292.8	1137
1775683740	298.99	10.89	3.78	296.38	298.99	295	65
1775597340	288.1	0.41	0.14	290.64	290.64	287.69	387
1775511000	287.69	1.94	0.68	284.54	287.69	284.54	151