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	8.33	9.57141215673	87.03	97.13	86.54	1178326	93.68847144	CS
4	12.68	15.336236091	82.68	97.13	82.34	770323	89.58703922	CS
12	9.0175	10.4438717897	86.3425	97.13	75.97	757972	85.60857198	CS
26	-2.58	-2.63426587707	97.94	107.961	74.05	776700	89.92241603	CS
52	-19.41	-16.9120850396	114.77	115.93	74.05	736181	93.14775348	CS
156	5.29	5.87320972577	90.07	121.24	72.97	470260	96.18764385	CS
260	31.56	49.4670846395	63.8	121.24	62.465	379623	92.09759092	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
1782945300	95.36	-1.61	-1.66	97.1	97.41	95	557521
1782858900	96.97	2.69	2.85	94.33	97.13	93.595	677167
1782772500	94.28	-0.07	-0.07	93.66	94.86	92.215	627341
1782513300	94.35	2.02	2.19	93.14	95.61	93.02	2555411
1782426900	92.33	1.09	1.19	91.41	94.39	89.93	633981
1782340500	91.24	5.06	5.87	87.03	93.67	86.54	1397881
1782254100	86.18	1.6	1.89	86.05	86.38	84.5	613363
1782167700	84.58	-2.4	-2.76	86.27	86.91	84.45	583697
1781822100	86.98	0.88	1.02	86.86	87.765	85.26	1009262
1781735700	86.1	-0.55	-0.63	85.29	87.505	85.002	682034
1781649300	86.65	-1.45	-1.65	88.41	89.06	85.7801	613244
1781562900	88.1	-1.27	-1.42	88.51	89.19	87.39	737177
1781303700	89.37	-0.39	-0.43	89.58	91.015	88.66	473918
1781217300	89.76	-1.27	-1.40	91.24	91.66	89.35	562617
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	82.47	83.49	81.04	499178
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