MDU Resources Group Inc【MDU】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	-0.16	-0.743494423792	21.52	21.57	20.6405	1922179	20.92121423	CS
4	-1.39	-6.10989010989	22.75	22.98	20.6405	1998154	21.88123427	CS
12	0.3	1.4245014245	21.06	22.98	19.615	1787011	21.54517338	CS
26	1.96	10.1030927835	19.4	22.98	18.96	1945283	20.746078	CS
52	4.57	27.2185824896	16.79	22.98	15.76	1993367	19.37126747	CS
156	1	4.9115913556	20.36	30.52	14.915	1743816	20.45583125	CS
260	-12.49	-36.8980797637	33.85	34	14.915	1494840	22.94785023	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
1780699200	21.36	0.21	0.99	20.99	21.475	20.99	1207548
1780612800	21.15	0.39	1.88	20.86	21.175	20.7	1285931
1780526400	20.76	-0.07	-0.34	20.81	21.175	20.75	1349078
1780440000	20.83	0.11	0.53	20.83	21.05	20.78	1587956
1780353600	20.72	-0.36	-1.71	20.88	21.08	20.6405	2187208
1780094400	21.08	-0.46	-2.14	21.52	21.57	20.935	3200724
1780008000	21.54	-0.37	-1.69	21.8	21.87	21.37	1431365
1779921600	21.91	-0.36	-1.62	22.12	22.17	21.81	1783796
1779835200	22.27	0.11	0.50	22.3	22.37	22.12	1593330
1779489600	22.16	0.33	1.51	21.91	22.24	21.82	2023921
1779403200	21.83	-0.17	-0.77	22.07	22.17	21.53	6784424
1779316800	22	-0.29	-1.30	22.47	22.5	22	1933627
1779230400	22.29	-0.19	-0.85	22.38	22.53	22.25	1238506
1779144000	22.48	0.34	1.54	22.32	22.58	22.25	1435874
1778884800	22.14	-0.43	-1.91	22.77	22.77	22.13	1434022
1778798400	22.57	-0.05	-0.22	22.3	22.78	22.3	1799193
1778712000	22.62	-0.17	-0.75	22.75	22.8	22.405	1416903
1778625600	22.79	-0.01	-0.04	22.77	22.8599	22.54	1827782
1778539200	22.8	0.31	1.38	22.61	22.98	22.43	2229721
1778280000	22.49	0.02	0.09	22.75	22.75	22.4	1421567
1778193600	22.47	0.16	0.72	21.445	22.74	21.3331	2990486
1778107200	22.31	-0.15	-0.67	22.5	22.68	21.92	2295076
1778020800	22.46	-0.07	-0.31	22.57	22.83	22.28	1567575
1777934400	22.53	-0.07	-0.31	22.47	22.675	22.3	1172353
1777675200	22.6	0.07	0.31	22.5	22.75	22.38	1242443
1777588800	22.53	0.58	2.64	22.07	22.68	22.05	2154648
1777502400	21.95	-0.05	-0.23	21.93	22.12	21.785	1846001
1777416000	22	0.07	0.32	22.1	22.16	21.9	1231061
1777329600	21.93	0.14	0.64	21.88	22.26	21.73	1675241
1777070400	21.79	-0.15	-0.68	21.94	22.02	21.6941	1100253
1776984000	21.94	0.62	2.91	21.48	21.985	21.44	1181110
1776897600	21.32	-0.1	-0.47	21.6	21.67	21.15	978188
1776811200	21.42	-0.43	-1.97	21.89	22	21.38	884353
1776724800	21.85	0.09	0.41	21.77	22.02	21.7	1425394
1776465600	21.76	-0.18	-0.82	21.97	22	21.64	1506122
1776379200	21.94	0.05	0.23	21.76	21.9553	21.71	1710799
1776292800	21.89	-0.11	-0.50	21.87	21.98	21.73	1330834
1776206400	22	0.31	1.43	21.64	22.045	21.46	1233128
1776120000	21.69	-0.65	-2.91	22.26	22.32	21.56	2596416
1775860800	22.34	0.02	0.09	22.28	22.44	22.21	1482863
1775774400	22.32	0.15	0.68	22.17	22.471	22.17	1356594
1775688000	22.17	0.58	2.69	21.64	22.22	21.61	1618275
1775601600	21.59	0.19	0.89	21.39	21.65	21.36	1273420
1775515200	21.4	0.08	0.38	21.24	21.44	21.17	1383631
1775169600	21.32	0.29	1.38	20.82	21.325	20.82	885127
1775083200	21.03	0.31	1.50	20.69	21.09	20.59	1695985
1774996800	20.72	0.12	0.58	20.67	20.83	20.345	1322183
1774910400	20.6	-0.01	-0.05	20.85	20.85	20.48	1424581
1774651200	20.61	-0.02	-0.10	20.56	20.77	20.56	956019
1774564800	20.63	0.08	0.39	20.48	20.76	20.405	1117761
1774478400	20.55	0.11	0.54	20.75	20.75	20.41	1974518
1774392000	20.44	0.35	1.74	20	20.595	19.97	1133338
1774305600	20.09	0.44	2.24	19.93	20.22	19.69	2577124
1774046400	19.65	-0.75	-3.68	20.49	20.49	19.615	4764782
1773960000	20.4	0.05	0.25	20.19	20.555	20.185	1434002
1773873600	20.35	-0.05	-0.25	20.3	20.495	20.23	2357316
1773787200	20.4	-0.21	-1.02	20.74	20.77	20.33	1752019
1773700800	20.61	-0.49	-2.32	21.17	21.29	20.545	2947113
1773441600	21.1	0.2	0.96	21.06	21.4	20.99	2103556
1773355200	20.9	-0.07	-0.33	20.73	20.955	20.62	1873593
1773268800	20.97	-0.05	-0.24	20.89	21.1	20.65	1893591
1773182400	21.02	-0.32	-1.50	21.04	21.31	20.805	1786475
1773096000	21.34	0.37	1.76	20.83	21.34	20.61	2060035
1772840400	20.97	-0.29	-1.36	21.39	21.39	20.83	1625014