American States Water Co【AWR】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	-0.12	-0.141793690181	84.63	85.63	82.58	357951	83.4487871	CS
4	7.54	9.7960244251	76.97	85.63	76.3	411579	81.01450773	CS
12	9.31	12.3803191489	75.2	85.63	73.89	373622	78.63848343	CS
26	11.31	15.4508196721	73.2	85.63	69.5	316314	76.63867494	CS
52	7.26	9.39805825243	77.25	85.63	69.45	291793	75.28276515	CS
156	0.27	0.320512820513	84.24	89.93	66.03	240049	77.2827612	CS
260	1.87	2.2628267183	82.64	103.77	66.03	215196	80.91010562	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	84.51	0.65	0.78	84.15	84.9	83.87	186839
1783636800	83.86	0.28	0.34	83.64	84.27	82.92	312387
1783550400	83.58	0.4	0.48	83.33	84.1899	82.58	460154
1783464000	83.18	0.04	0.05	83.88	85.63	82.94	368405
1783377600	83.14	-1.62	-1.91	84.63	84.63	82.87	290858
1783032000	84.76	1.42	1.70	83.42	85.3	83.42	334025
1782945600	83.34	0.71	0.86	82.78	84.3199	82.46	416877
1782859200	82.63	-0.16	-0.19	82.49	83.725	82.08	363246
1782772800	82.79	0.22	0.27	82.35	83.02	81.62	423672
1782513600	82.57	1.89	2.34	81.42	82.59	80.92	1389008
1782427200	80.68	0.81	1.01	80.12	81.0899	78.72	204686
1782340800	79.87	0.84	1.06	79.34	80.11	78.886	248964
1782254400	79.03	1.37	1.76	78.7	79.365	78.33	256917
1782168000	77.66	0.55	0.71	76.93	77.94	76.93	531413
1781822400	77.11	0.22	0.29	77.13	77.94	76.505	648220
1781736000	76.89	-0.96	-1.23	77.18	78.09	76.3	280327
1781649600	77.85	0.25	0.32	76.84	78.42	76.84	197456
1781563200	77.6	-0.17	-0.22	77.14	78.2325	76.84	209030
1781304000	77.77	0.89	1.16	76.97	78.305	76.64	472772
1781217600	76.88	-1.64	-2.09	78.83	79.3	76.48	647438
1781131200	78.52	-0.66	-0.83	79.88	81.015	78.435	646134
1781044800	79.18	2.29	2.98	77.42	79.76	77.0525	285228
1780958400	76.89	-1.48	-1.89	77.87	78.4625	76.83	202940
1780699200	78.37	1.35	1.75	76.18	79.05	76.18	234362
1780612800	77.02	0.75	0.98	77.41	77.57	76.495	176717
1780526400	76.27	-1.01	-1.31	77.05	77.64	76.22	247473
1780440000	77.28	0.88	1.15	75.78	77.29	75.78	280352
1780353600	76.4	-0.87	-1.13	76.82	77.165	75.97	290690
1780094400	77.27	0.89	1.17	76.53	77.665	76.38	452184
1780008000	76.38	-0.44	-0.57	76.94	77.73	76.31	323297
1779921600	76.82	0.61	0.80	76.23	77.2	76.21	338793
1779835200	76.21	-0.43	-0.56	76.71	76.99	76.04	308779
1779489600	76.64	0.35	0.46	76.29	77.135	75.61	369837
1779403200	76.29	0.33	0.43	75.59	76.7899	75.4299	264198
1779316800	75.96	0.45	0.60	75.69	76.01	74.9	255829
1779230400	75.51	-0.41	-0.54	75.45	76.815	75.33	181880
1779144000	75.92	0.2	0.26	75.76	76.528	75.55	200187
1778884800	75.72	-1.69	-2.18	77.15	77.62	75.63	212894
1778798400	77.41	-0.12	-0.15	77.89	78.4115	76.76	260089
1778712000	77.53	-0.16	-0.21	77.2	77.69	76.61	257514
1778625600	77.69	0.54	0.70	77.45	78.75	77.165	423049
1778539200	77.15	-0.05	-0.06	77.73	77.73	76.64	210539
1778280000	77.2	0.36	0.47	77	78.05	77	314576
1778193600	76.84	1	1.32	74.45	77.66	73.89	345930
1778107200	75.84	-0.36	-0.47	75.64	76.4	75.025	295691
1778020800	76.2	0.13	0.17	76.03	76.8	76.03	190360
1777934400	76.07	0.86	1.14	74.75	76.74	74.75	283197
1777675200	75.21	-0.08	-0.11	75.71	76.04	74.9	266875
1777588800	75.29	-2.58	-3.31	77.91	78.53	74.81	390945
1777502400	77.87	-1.59	-2.00	79.24	79.31	77.78	302054
1777416000	79.46	0.14	0.18	80.32	81.2	79.24	273366
1777329600	79.32	-0.09	-0.11	79.73	80.39	79.2801	279943
1777070400	79.41	-1.39	-1.72	79.51	81.17	79.11	1395938
1776984000	80.8	2.41	3.07	79.11	81.24	78.85	318424
1776897600	78.39	0.56	0.72	77.125	78.99	77.125	281367
1776811200	77.83	-0.89	-1.13	78.71	79.19	77.75	340118
1776724800	78.72	2.8	3.69	77.18	79.78	76.275	532433
1776465600	75.92	0.41	0.54	75.2	76.08	74.26	1006393
1776379200	75.51	0.23	0.31	74.76	75.63	74.56	290048
1776292800	75.28	-0.58	-0.76	75.26	75.5586	74.53	267241
1776206400	75.86	0.42	0.56	75.02	75.88	74.282	325329
1776120000	75.44	-4.03	-5.07	78.82	78.94	75.19	593257