Chesapeake Utilities Corporation【CPK】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	3.86	3.08775297976	125.01	129.1	121.62	214888	125.91178174	CS
4	6.42	5.2429563087	122.45	129.1	118.88	224385	123.66087496	CS
12	1.66	1.30492885779	127.21	130.17	118.88	159305	124.5548867	CS
26	6.23	5.0799086758	122.64	138.41	118.88	150065	126.84914322	CS
52	6.08	4.95154328528	122.79	140.59	118.835	139775	127.7354117	CS
156	9.84	8.26682348988	119.03	140.59	83.795	127817	117.01597278	CS
260	10.57	8.9349112426	118.3	146.3	83.795	102899	119.54597909	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	128.87	0.96	0.75	127.37	129.71	127.37	602692
1783636800	127.91	2.65	2.12	125.05	129.1	124.16	392159
1783550400	125.26	0.93	0.75	124.16	126.05	123.1375	230347
1783464000	124.33	2.31	1.89	122.84	125.35	122.84	125129
1783377600	122.02	-2.98	-2.38	125.01	125.36	121.62	111917
1783032000	125	2.24	1.82	123.43	125.385	122.75	132414
1782945600	122.76	0.28	0.23	123.25	125	122.23	180695
1782859200	122.48	-1.49	-1.20	123.5	124.575	122.165	224336
1782772800	123.97	-1.93	-1.53	124.67	126.1	122.77	192449
1782513600	125.9	3.15	2.57	123.55	126.26	122.97	869353
1782427200	122.75	0.71	0.58	121.89	125.21	121	165726
1782340800	122.04	0.5	0.41	121.89	123.28	121.75	220134
1782254400	121.54	2.57	2.16	120.33	122.48	119.7591	140521
1782168000	118.97	-1.63	-1.35	119.83	121.19	118.88	191008
1781822400	120.6	0.57	0.47	120.21	121.11	119.045	306573
1781736000	120.03	-2.12	-1.74	121.4	122.655	119.53	164654
1781649600	122.15	0.19	0.16	122.61	123.785	121.39	130000
1781563200	121.96	-1.59	-1.29	121.74	123.83	121.5	142804
1781304000	123.55	1.24	1.01	122.45	124.274	122.45	118712
1781217600	122.31	-2.21	-1.77	125.3	126.31	122.2	98784
1781131200	124.52	1.48	1.20	124.71	125.745	123.3	97353
1781044800	123.04	0.82	0.67	123.17	125.52	122.61	112986
1780958400	122.22	-1.56	-1.26	124.06	124.7	122.06	105836
1780699200	123.78	2.49	2.05	122.3	125.31	122.3	150511
1780612800	121.29	0.67	0.56	122.3	122.745	120.37	79469
1780526400	120.62	-1.67	-1.37	122.15	123.15	120.51	129147
1780440000	122.29	1.67	1.38	119.83	123.7	119.83	182077
1780353600	120.62	-2.7	-2.19	122.14	122.82	119.13	199191
1780094400	123.32	0.26	0.21	122.57	123.82	122.57	182784
1780008000	123.06	-2.79	-2.22	125.18	126.74	122.43	194938
1779921600	125.85	-1.25	-0.98	126.34	127.93	124.94	124833
1779835200	127.1	0.58	0.46	126.99	127.845	126.1875	113462
1779489600	126.52	-0.5	-0.39	126.13	126.955	125.37	123803
1779403200	127.02	0.07	0.06	126.19	127.51	124.94	115349
1779316800	126.95	-0.77	-0.60	127.65	128.44	126.485	106333
1779230400	127.72	0.89	0.70	126.83	129.06	125.97	116587
1779144000	126.83	2.06	1.65	125.47	127.72	125.47	115896
1778884800	124.77	-2.8	-2.19	127.63	127.63	124.55	113135
1778798400	127.57	1.17	0.93	126.76	128	125.67	136307
1778712000	126.4	0.25	0.20	125.49	126.78	124.24	111809
1778625600	126.15	0.59	0.47	125.61	127.67	125.11	163032
1778539200	125.56	-0.86	-0.68	127.11	127.18441	125.32	114377
1778280000	126.42	-0.81	-0.64	127.44	128.19999	126.22	112299
1778193600	127.23	1.4	1.11	127	129.08	125.62	302634
1778107200	125.83	-0.02	-0.02	125.78	127.3	123.47	110508
1778020800	125.85	-0.63	-0.50	126.55	127.47	125.36	70249
1777934400	126.48	-0.46	-0.36	125.79	127.95	125.19	131696
1777675200	126.94	0.82	0.65	126.49	128.37	126.09	90730
1777588800	126.12	0.99	0.79	124.91	126.965	124.52	140755
1777502400	125.13	-2.34	-1.84	126.31	127.025	124.97	101943
1777416000	127.47	0.42	0.33	128.72	128.93	127.18	134815
1777329600	127.05	-0.59	-0.46	128.21	130.16999	126.83	115079
1777070400	127.64	-0.27	-0.21	127.5	128.74	127	132882
1776984000	127.91	3.27	2.62	125.53	128.13	125.25	84400
1776897600	124.64	0.2	0.16	125	125.385	124.09	102439
1776811200	124.44	-2.16	-1.71	127.02	127.08	124.32	121711
1776724800	126.6	0.07	0.06	126.58	128.495	126.18	98517
1776465600	126.53	-0.91	-0.71	127.21	127.21	125.1	202780
1776379200	127.44	-0.6	-0.47	127.43	128.395	126.45	155130
1776292800	128.04	-1.29	-1.00	127.39	128.625	127.08	100399
1776206400	129.33	0.47	0.36	128.03	129.69999	127.13	86754
1776120000	128.86	-2.74	-2.08	131.4	132.54	128.02	96294