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	1.36	2.61488175351	52.01	53.4	51.45	119917	52.27099372	CS
4	1.63	3.15036722072	51.74	53.4	50.24	109939	51.85881297	CS
12	1.12	2.14354066986	52.25	56.3	49.65	143696	52.0863242	CS
26	2.03	3.9540319439	51.34	56.51	49.61	127721	52.36774614	CS
52	-2.61	-4.66237942122	55.98	62.175	45.89	135300	53.21548921	CS
156	-28.52	-34.8272072292	81.89	84.38	45.42	126238	57.97429142	CS
260	-32.42	-37.7899522089	85.79	121.425	45.42	128734	71.49420392	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
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	140720
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	168705
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
1775169300	53.8	1.11	2.11	52.93	53.94	52.69	120783
1775082900	52.69	0.64	1.23	52	53	52	129300
1774996500	52.05	-0.69	-1.31	53.24	53.75	51.52	73969
1774910100	52.74	0.94	1.81	52.4	52.88	51.885	90475
1774650900	51.8	-0.23	-0.44	51.83	52.35	51.39	95721
1774564500	52.03	0.92	1.80	50.86	52.38	50.7001	105315
1774478100	51.11	-0.06	-0.12	51.45	51.48	49.86	111717
1774391700	51.17	0.25	0.49	50.45	52.305	50.45	144032
1774305300	50.92	0.75	1.49	51.04	51.74	50.37	161356
1774046100	50.17	-0.83	-1.63	51.07	51.58	50.1	126045
1773959700	51	0.7	1.39	49.85	51.5	49.71	169083
1773873300	50.3	-1.01	-1.97	50.87	50.87	49.65	157116
1773786900	51.31	-0.7	-1.35	52.38	52.59	51.25	113801
1773700500	52.01	-0.39	-0.74	52.47	52.47	51.5	118795
1773441300	52.4	0.46	0.89	52.25	52.65	51.5	113373
1773354900	51.94	0.55	1.07	50.78	52.75	50.78	119740
1773268500	51.39	-0.7	-1.34	51.63	51.88	50.69	115625
1773182100	52.09	-1.95	-3.61	53.72	54.12	51.95	135725
1773095700	54.04	-0.07	-0.13	53.465	54.5	52.69	81670
1772840100	54.11	0.35	0.65	53.38	54.27	52.79	118464