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	-0.09	-0.298013245033	30.2	30.63	29.35	108512	29.93685782	CS
4	0.97	3.32875772135	29.14	30.66	28.17	101712	29.5523319	CS
12	-0.84	-2.7140549273	30.95	35.91	28.17	125746	31.9675713	CS
26	-5.28	-14.9194687765	35.39	39.12	28.17	108643	33.55040676	CS
52	2	7.1149057275	28.11	39.12	27.99	108258	32.99408633	CS
156	8.17	37.2379216044	21.94	39.12	19.07	126732	28.97441519	CS
260	16.98	129.322162986	13.13	39.12	9.01	111743	24.22113254	CS

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
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	34.04	34.27	33.67	128716
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
1775169300	33.99	0.9	2.72	32.89	34.09	32.17	100909
1775082900	33.09	-0.03	-0.09	32.909999	33.74	32.85	102008
1774996500	33.119999	0.11	0.33	33.25	33.59	32.74	84279
1774910100	33.009999	0.92	2.87	32.4	33.02	31.8774	113318
1774650900	32.09	-0.22	-0.68	32.009999	32.47	31.8109	84936
1774564500	32.31	0.06	0.19	32.2	32.549999	31.88	81186
1774478100	32.25	-0.21	-0.65	32.47	32.685	32.222499	80415
1774391700	32.46	0.08	0.25	32.35	33.13	32.11	133413
1774305300	32.38	1.86	6.09	31.28	32.67	30.79	331104
1774046100	30.52	-0.17	-0.55	30.95	31.49	30.18	886466
1773959700	30.69	-0.83	-2.63	31.07	31.8399	30.09	456059
1773873300	31.52	0.17	0.54	31	32.18	30.182	453401
1773786900	31.35	-3.25	-9.39	32.35	33.22	30.55	310907
1773700500	34.6	-0.13	-0.37	35.28	35.59	34.51	144509