Casella Waste Systems Inc【CWST】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	8.35	10.099177552	82.68	91.04	82.34	561202	85.24051155	CS
4	8.26	9.97946115742	82.77	91.04	80.91	601023	85.54779921	CS
12	3.6	4.11757977811	87.43	91.04	74.05	761704	83.04926842	CS
26	-6.21	-6.38626079803	97.24	107.961	74.05	782369	91.44152518	CS
52	-26.2	-22.3492280133	117.23	118.91	74.05	662985	93.83576814	CS
156	-1.71	-1.84386456761	92.74	121.24	72.97	452374	96.1731139	CS
260	24.82	37.4867844736	66.21	121.24	62.465	363007	91.91157648	CS

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
1781130900	91.03	3.22	3.67	88.04	91.31	87.6	663196
1781044500	87.81	3.23	3.82	84.39	88.73	84.23	575191
1780958100	84.58	-1.32	-1.54	85.9	86.96	84.47	500989
1780698900	85.9	2.25	2.69	85.89	87.11	83.535	602152
1780612500	83.65	-0.37	-0.44	85.28	86.03	82.86	453536
1780526100	84.02	1.02	1.23	82.68	86.65	82.34	674140
1780439700	83	-2.09	-2.46	84.74	85.35	81.765	595722
1780353300	85.09	2.92	3.55	83.05	86.25	82.835	729701
1780094100	82.17	-2.05	-2.43	83.64	83.709	80.91	865071
1780007700	84.22	-2.02	-2.34	85.25	86.25	83.985	443671
1779921300	86.24	-0.87	-1.00	87.33	88.515	85.9522	449535
1779834900	87.11	-0.3	-0.34	87.39	88.14	86.7142	660150
1779489300	87.41	0.19	0.22	87.49	88.4499	86.17	464273
1779402900	87.22	-0.19	-0.22	87.27	88.21	85.02	397766
1779316500	87.41	0.67	0.77	86.12	87.8	84.83	680184
1779230100	86.74	-1.36	-1.54	88.86	90.28	86.68	1045354
1779143700	88.1	2.92	3.43	85.58	88.89	85.2	550218
1778884500	85.18	-1.13	-1.31	86.44	86.975	84.325	755328
1778798100	86.31	2	2.37	84.94	86.62	84.57	461173
1778711700	84.31	-0.57	-0.67	82.77	84.31	82.34	515281
1778625300	84.88	1.73	2.08	82.77	85.32	82.51	617502
1778538900	83.15	-2.29	-2.68	85.49	86.19	82.59	603594
1778279700	85.44	-0.01	-0.01	85.19	85.92	83.38	478646
1778193300	85.45	0.87	1.03	84.72	86.34	84.23	609150
1778106900	84.58	-2.18	-2.51	86.16	86.97	83.52	677125
1778020500	86.76	0.36	0.42	86.72	87.56	85.13	584202
1777934100	86.4	-0.43	-0.50	88.09	89.485	85.83	1201847
1777674900	86.83	7.58	9.56	84.82	88.47	82.42	2383133
1777588500	79.25	1.14	1.46	77.92	79.415	77.34	852797
1777502100	78.11	0.36	0.46	77.51	79.43	76.29	829772
1777415700	77.75	1	1.30	77.78	78.085	75.97	1108011
1777329300	76.75	-3.44	-4.29	79.49	81.03	76.67	1064489
1777070100	80.19	-3.68	-4.39	83.67	84.65	79.85	711871
1776983700	83.87	3.03	3.75	80.45	84.34	80.21	635105
1776897300	80.84	2.88	3.69	78.22	81.31	78.06	978232
1776810900	77.96	-1.58	-1.99	79.4	81.105	77.48	1268570
1776724500	79.54	-1.68	-2.07	81.16	81.24	79.01	758544
1776465300	81.22	-0.87	-1.06	82.26	83.42	80.51	911247
1776378900	82.09	0.55	0.67	81.58	83.2	81.575	458327
1776292500	81.54	-1.9	-2.28	82.98	83.61	81.04	505663
1776206100	83.44	-1.45	-1.71	84.32	85.3875	82.45	575148
1776119700	84.89	-2.09	-2.40	86.5	87.04	83.95	600426
1775860500	86.98	0.21	0.24	86.77	87.55	85.54	742979
1775774100	86.77	0.06	0.07	86.65	87.89	86.01	558105
1775687700	86.71	0.88	1.03	86.3425	87.98	85.86	998313
1775601300	85.83	-0.4	-0.46	86.09	86.99	85	967190
1775514900	86.23	-0.95	-1.09	86.3	87.17	85.565	939268
1775169300	87.18	5.64	6.92	82.13	88.4	81.83	1962433
1775082900	81.54	2.2	2.77	80.4	81.68	79.18	896833
1774996500	79.34	0.96	1.22	79.5	80.86	77.33	671362
1774910100	78.38	3.41	4.55	75.055	78.48	75.055	983699
1774650900	74.97	-1.65	-2.15	76.05	76.6	74.95	848270
1774564500	76.62	0.19	0.25	76.43	79.05	76.123	504547
1774478100	76.43	0.37	0.49	77.1	77.365	74.05	813753
1774391700	76.06	-1.95	-2.50	77.18	77.725	75.82	883454
1774305300	78.01	0.3	0.39	77.71	79.94	76.37	927220
1774046100	77.71	-6.55	-7.77	84.63	85	77.27	1712172
1773959700	84.26	-1.65	-1.92	85.77	86.39	84.05	465387
1773873300	85.91	-2.53	-2.86	87.43	88.22	85.72	461448
1773786900	88.44	-0.02	-0.02	88.64	90.08	87.605	523734
1773700500	88.46	0.37	0.42	88.1	89.03	87.5	537269
1773441300	88.09	-2.59	-2.86	91.55	92.54	87.69	929553
1773354900	90.68	2.45	2.78	87.73	92.925	87.15	935506
1773268500	88.23	-0.94	-1.05	93.99	93.99	88.16	1043524