Consolidated Water Company Ltd【CWCO】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	0.08	0.272479564033	29.36	29.9	28.765	175795	29.40800342	CS
4	-0.27	-0.908784920902	29.71	30.7199	28.765	126087	29.65524216	CS
12	-5.25	-15.1340443932	34.69	35.91	28.17	130827	31.24772051	CS
26	-5.72	-16.268486917	35.16	39.12	28.17	116951	32.92930902	CS
52	-1.24	-4.04172099087	30.68	39.12	28.17	104556	33.12905851	CS
156	5.21	21.5022699133	24.23	39.12	19.07	122504	29.29940824	CS
260	17.53	147.187237615	11.91	39.12	9.01	110112	24.62538505	CS

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
1783031700	29.44	-0.05	-0.17	29.48	29.8	29.39	70123
1782945300	29.49	-0.01	-0.03	29.39	29.9	29.24	93888
1782858900	29.5	0.18	0.61	29.13	29.675	28.93	128644
1782772500	29.32	-0.17	-0.58	29.6	29.71	28.9	102769
1782513300	29.49	0.41	1.41	29.2	29.58	29.0728	417361
1782426900	29.08	-0.37	-1.26	29.36	29.6599	28.765	136314
1782340500	29.45	0.01	0.03	29.44	29.93	29.2701	106777
1782254100	29.44	0.42	1.45	29.14	29.665	29.01	71897
1782167700	29.02	-0.87	-2.91	29.88	30.17	28.87	100386
1781822100	29.89	0.2	0.66	29.99	30.095	29.545	285373
1781735700	29.695	-0.2	-0.65	29.89	30.29	29.44	84580
1781649300	29.89	0.06	0.20	30.06	30.2	29.71	110632
1781562900	29.83	-0.28	-0.93	30.13	30.7199	29.5312	90092
1781303700	30.11	0.05	0.17	30.14	30.45	30.04	65400
1781217300	30.06	-0.03	-0.10	30.1	30.3186	29.495	137553
1781130900	30.09	-0.07	-0.23	30.35	30.63	30.02	113710
1781044500	30.16	0.72	2.45	29.72	30.4668	29.415	107336
1780958100	29.44	-0.48	-1.60	29.92	30.23	29.35	115005
1780698900	29.92	-0.14	-0.47	30.2	30.37	29.88	68955
1780612500	30.06	0.57	1.93	29.71	30.12	29.71	58974
1780526100	29.49	-0.51	-1.70	30.05	30.5585	29.175	134246
1780439700	30	-0.05	-0.17	29.95	30.35	29.92	85688
1780353300	30.05	-0.13	-0.43	29.82	30.21	29.53	110826
1780094100	30.18	0.03	0.10	30.14	30.4799	29.97	54838
1780007700	30.15	-0.06	-0.20	30.18	30.47	30.02	52353
1779921300	30.21	0.03	0.10	30.25	30.66	30.045	68140
1779834900	30.18	0.77	2.62	29.72	30.4	29.59	108601
1779489300	29.41	0.37	1.27	28.4	29.52	28.4	86575
1779402900	29.04	0.48	1.68	28.53	29.35	28.17	104364
1779316500	28.559	-0.03	-0.11	28.61	28.98	28.24	123858
1779230100	28.59	-0.07	-0.24	28.5	28.99	28.28	130206
1779143700	28.66	-0.31	-1.07	28.99	29.405	28.61	97722
1778884500	28.97	-0.35	-1.19	29.14	29.41	28.73	173573
1778798100	29.32	-0.72	-2.40	30.01	30.2	29.3	111616
1778711700	30.04	-0.3	-0.99	30.31	31	29.48	145161
1778625300	30.34	-2.52	-7.67	30.76	31.575	30.07	165343
1778538900	32.86	-0.06	-0.18	32.93	33.549999	32.72	89101
1778279700	32.92	-0.26	-0.78	33.18	33.45	32.83	70494
1778193300	33.18	0.12	0.36	33.06	33.36	32.85	70434
1778106900	33.06	0.26	0.79	32.9	33.29	32.625	97022
1778020500	32.799999	0.68	2.12	32.439999	33.009999	32.435	77056
1777934100	32.119999	-0.01	-0.03	32	32.49	31.52	71455
1777674900	32.13	0.08	0.25	32.22	32.92	31.77	118677
1777588500	32.049999	-0.37	-1.14	32.31	32.845	31.89	109347
1777502100	32.42	-0.86	-2.58	33.03	33.475	32.25	97513
1777415700	33.28	-0.52	-1.54	33.88	33.93	33.28	80862
1777329300	33.8	0.08	0.24	33.82	34.24	33.605	83713
1777070100	33.72	-0.34	-1.00	33.84	34.5599	33.57	536122
1776983700	34.06	0.54	1.61	33.52	34.422737	33.52	114067
1776897300	33.52	0.31	0.93	33.18	34.195	33.18	110381
1776810900	33.21	-0.39	-1.16	33.53	33.955	33.174999	114731
1776724500	33.6	1.06	3.26	32.71	34.26	32.71	175238
1776465300	32.54	-0.21	-0.64	32.85	33.095	31.94	589913
1776378900	32.75	-1.2	-3.53	33.95	34.2025	32.64	286449
1776292500	33.95	-0.12	-0.35	33.905	34.27	33.67	127013
1776206100	34.07	0.28	0.83	33.96	34.2623	33.42	97270
1776119700	33.79	-1.52	-4.30	34.89	35.27	33.63	180969
1775860500	35.31	-0.39	-1.09	35.7	35.91	35.19	60967
1775774100	35.7	1.01	2.91	34.69	35.8	34.69	80409
1775687700	34.69	0.77	2.27	34.74	34.74	33.895	85483
1775601300	33.92	0.36	1.07	33.56	34.01	33.14	77205
1775514900	33.56	-0.43	-1.27	33.98	34.16	33.32	95204