Middlesex Water Company【MSEX】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	3.26	6.0047890956	54.29	57.55	53.855	239656	55.73010392	CS
4	4.91	9.32750759878	52.64	57.55	51.44	171610	53.81862052	CS
12	4.09	7.6505798728	53.46	57.55	49.89	161635	52.74167893	CS
26	7.13	14.141213804	50.42	57.55	49.61	142812	52.57822207	CS
52	1.69	3.02542069459	55.86	62.175	44.17	144791	53.04751495	CS
156	-23.01	-28.5625620655	80.56	84.35	44.17	129654	57.09352986	CS
260	-25.35	-30.5790108565	82.9	121.425	44.17	129765	70.67601733	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	57.55	0.98	1.73	56.5	57.99	56.1	212593
1782945300	56.57	0.41	0.73	56.13	57.15	55.15	194532
1782858900	56.16	0.13	0.23	56.07	57.22	55.6	183513
1782772500	56.03	0.55	0.99	55.46	56.24	54.88	174677
1782513300	55.48	0.9	1.65	54.99	55.52	54.6	497552
1782426900	54.58	0.56	1.04	54.29	54.9	53.855	148007
1782340500	54.02	1.16	2.19	53.14	54.08	53.14	193589
1782254100	52.86	1.08	2.09	52.28	53.11	51.947	123680
1782167700	51.78	-0.28	-0.54	52.4	52.43	51.515	150751
1781822100	52.06	0.22	0.42	52.25	52.58	51.61	269710
1781735700	51.84	-0.64	-1.22	52.39	52.91	51.44	195740
1781649300	52.48	-0.23	-0.44	52.71	53.28	52.34	182574
1781562900	52.71	-0.24	-0.44	52.66	53.05	52.04	133421
1781303700	52.945	0.48	0.92	52.51	53.6389	52.435	85792
1781217300	52.46	-1.26	-2.35	53.72	54.73	52.39	225222
1781130900	53.72	-0.13	-0.24	54.34	54.97	53.475	122401
1781044500	53.85	1.23	2.34	52.97	54.47	52.51	127274
1780958100	52.62	-0.75	-1.41	53.37	53.65	52.5	83434
1780698900	53.37	0.99	1.89	52.22	53.9	52.22	82896
1780612500	52.38	0.45	0.87	52.64	53.19	52.06	85816
1780526100	51.93	-0.78	-1.48	52.72	53.11	51.76	136068
1780439700	52.71	0.93	1.80	51.45	52.79	51.45	120855
1780353300	51.78	-0.75	-1.43	52.31	52.445	51.48	110050
1780094100	52.53	0.35	0.67	52.01	52.78	51.78	146798
1780007700	52.18	-0.48	-0.91	52.33	53.0199	51.9	92397
1779921300	52.66	0.58	1.11	52.33	52.94	51.87	95200
1779834900	52.08	-0.03	-0.06	52.02	52.35	51.58	108491
1779489300	52.11	0.36	0.70	51.78	52.52	51.47	173338
1779402900	51.75	0.49	0.96	50.99	52.02	50.81	90622
1779316500	51.26	0.29	0.57	51.27	51.43	50.62	137081
1779230100	50.97	-0.1	-0.20	51.07	51.78	50.72	78638
1779143700	51.07	0.8	1.59	50.58	51.825	50.57	121429
1778884500	50.27	-1.65	-3.18	51.33	51.43	50.24	109584
1778798100	51.92	-0.11	-0.21	52.23	52.87	51.555	98617
1778711700	52.03	0.1	0.19	51.41	52.44	51.05	94616
1778625300	51.93	0.1	0.19	51.94	52.85	51.825	140068
1778538900	51.83	0.27	0.52	51.905	52.21	51.16	86073
1778279700	51.56	0.15	0.29	51.74	52.28	51.54	62444
1778193300	51.41	0.26	0.51	51	52.075	50.46	137694
1778106900	51.15	0.22	0.43	50.98	51.33	50.13	112638
1778020500	50.93	-0.34	-0.66	51.52	51.66	50.845	100103
1777934100	51.27	0.34	0.67	50.56	51.73	50.03	124136
1777674900	50.93	0.05	0.10	50.9	51.605	50.51	164093
1777588500	50.88	-1.11	-2.14	51.62	52.7399	50.585	213393
1777502100	51.99	-1.45	-2.71	52.91	53.035	51.87	102111
1777415700	53.44	0.26	0.49	53.77	54.49	53.17	107779
1777329300	53.18	-0.32	-0.60	53.63	54.285	52.99	114774
1777070100	53.5	-0.83	-1.53	53.84	55.02	52.98	636747
1776983700	54.33	0.85	1.59	53.86	55.14	53.86	115225
1776897300	53.48	0.63	1.19	53.1	53.795	52.995	135130
1776810900	52.85	-0.87	-1.62	53.67	54.305	52.85	140785
1776724500	53.72	2.41	4.70	51.95	54.33	51.89	192134
1776465300	51.31	0.68	1.34	50.78	51.36	49.9	500924
1776378900	50.63	0.04	0.08	50.47	51.335	49.89	217679
1776292500	50.59	-1.27	-2.45	52	52.08	50.27	171631
1776206100	51.86	-0.09	-0.17	51.8	52.17	51.04	210861
1776119700	51.95	-3.9	-6.98	55.55	56.15	51.8	364006
1775860500	55.85	0.38	0.69	55.24	56.3	55.2	112618
1775774100	55.47	1.82	3.39	53.46	55.88	53.09	137398
1775687700	53.65	0.5	0.94	53.58	53.87	52.66	137357
1775601300	53.15	0.35	0.66	52.69	53.46	52.01	82474
1775514900	52.8	-1	-1.86	53.8	53.86	52.62	85902