York Water Company【YORW】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	1.12	3.69636963696	30.3	31.43	29.93	220693	30.72850618	CS
4	1.79	6.04117448532	29.63	31.43	29.37	148009	30.19912044	CS
12	0.07	0.223285486443	31.35	32.49	28.26	153901	29.94070426	CS
26	-0.4	-1.25707102451	31.82	34.13	28.26	133597	30.68463818	CS
52	-0.99	-3.05461277384	32.41	34.3	28.26	115118	31.00518692	CS
156	-9.87	-23.9040930007	41.29	43.35	28.26	75143	33.39300593	CS
260	-14.59	-31.7104977179	46.01	53.77	28.26	62519	36.30480639	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	31.42	0.5	1.62	30.89	31.62	30.89	121203
1782945300	30.92	0.27	0.88	30.64	31.16	30.62	97752
1782858900	30.65	-0.18	-0.58	30.66	30.88	30.395	96837
1782772500	30.83	0.07	0.23	30.68	30.9	30.44	132825
1782513300	30.76	0.42	1.38	30.53	30.9	30.355	659294
1782426900	30.34	-0.09	-0.30	30.3	30.6	29.93	116758
1782340500	30.43	0.22	0.73	30.38	30.55	30.24	84589
1782254100	30.21	0.71	2.41	29.79	30.31	29.63	112764
1782167700	29.5	-0.03	-0.10	29.37	29.75	29.37	175454
1781822100	29.53	-0.03	-0.10	30.1	30.17	29.415	241647
1781735700	29.56	-0.26	-0.87	29.71	29.78	29.4	130511
1781649300	29.82	-0.02	-0.07	29.84	30.23	29.57	88349
1781562900	29.84	-0.12	-0.40	29.92	30.13	29.59	101067
1781303700	29.96	0.27	0.91	30.07	30.175	29.65	91209
1781217300	29.69	-0.58	-1.92	30.27	30.46	29.66	162724
1781130900	30.27	0.01	0.03	30.43	30.79	30.27	137407
1781044500	30.26	0.57	1.92	29.7	30.56	29.7	103458
1780958100	29.69	-0.59	-1.95	30.16	30.35	29.685	85407
1780698900	30.28	0.68	2.30	29.67	30.43	29.64	119186
1780612500	29.6	0.24	0.82	29.63	29.89	29.41	74940
1780526100	29.36	-0.57	-1.90	29.75	30.09	29.34	120012
1780439700	29.93	0.4	1.35	29.5	29.96	29.39	88266
1780353300	29.53	-0.37	-1.24	29.69	29.745	29.33	136858
1780094100	29.9	0.11	0.37	29.64	29.97	29.59	89464
1780007700	29.79	-0.1	-0.33	29.88	30.08	29.67	99247
1779921300	29.89	-0.04	-0.13	29.85	30.29	29.828579	73775
1779834900	29.93	0.06	0.20	29.87	30.0789	29.5924	114093
1779489300	29.87	0.07	0.23	29.8	29.97	29.65	140841
1779402900	29.8	0.32	1.09	29.4	29.87	29.22	109619
1779316500	29.48	0.21	0.72	29.25	29.71	29.055	165275
1779230100	29.27	-0.02	-0.07	29.25	29.56	29.06	79204
1779143700	29.29	0.21	0.72	29.15	29.58	29.075	120170
1778884500	29.08	-0.23	-0.78	29.27	29.43	29	130040
1778798100	29.31	-0.24	-0.81	29.56	29.77	29.29	98374
1778711700	29.55	-0.03	-0.10	29.36	29.55	29.155	121535
1778625300	29.58	0.02	0.07	29.61	29.93	29.53	131266
1778538900	29.56	-0.06	-0.20	29.59	29.78	29.43	146108
1778279700	29.62	0.44	1.51	29.2	29.68	29.2	169445
1778193300	29.18	0.17	0.59	28.92	29.27	28.7	114451
1778106900	29.01	-0.1	-0.34	29.39	29.39	28.53	152795
1778020500	29.11	-0.03	-0.10	29.28	29.62	29.11	133241
1777934100	29.14	-0.01	-0.03	29.325	29.474	28.895	143461
1777674900	29.15	0.13	0.45	29.06	29.24	28.85	147183
1777588500	29.02	-0.08	-0.27	29.1	29.305	28.72	194109
1777502100	29.1	-0.64	-2.15	29.55	29.64	28.99	194423
1777415700	29.74	0	0.00	30.04	30.16	29.6	130729
1777329300	29.74	0.19	0.64	29.85	30.14	29.54	222425
1777070100	29.55	-0.63	-2.09	30.03	30.28	29.52	134004
1776983700	30.18	0.6	2.03	29.77	30.38	29.77	132310
1776897300	29.58	-0.27	-0.90	29.84	30.01	29.455	164114
1776810900	29.85	-0.4	-1.32	30.2	30.365	29.41	431438
1776724500	30.25	0.17	0.57	30.08	30.56	30.04	197485
1776465300	30.08	-0.08	-0.27	30.7	30.7	29.9	258487
1776378900	30.16	-0.68	-2.20	28.5	30.45	28.26	734977
1776292500	30.84	-0.61	-1.94	31.3	31.3	30.82	91105
1776206100	31.45	0.06	0.19	31.3	31.56	31	87786
1776119700	31.39	-0.89	-2.76	32.229999	32.244999	31.265	88197
1775860500	32.28	-0.04	-0.12	32.29	32.49	32.189999	78197
1775774100	32.32	0.72	2.28	31.35	32.34	31.35	149076
1775687700	31.6	0.14	0.45	31.66	31.85	31.065	97489
1775601300	31.46	0.31	1.00	31.22	31.65	31.08	98198
1775514900	31.15	-0.14	-0.45	31.27	31.27	31.05	82473