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	0.4	1.89483657035	21.11	21.91	21.0707	1983311	21.64288375	CS
4	0.63	3.01724137931	20.88	21.91	20.6405	1623855	21.22460478	CS
12	0.27	1.27118644068	21.24	22.98	20.6405	1717996	21.80811955	CS
26	1.8	9.13242009132	19.71	22.98	19.415	1839316	21.02489914	CS
52	4.95	29.8913043478	16.56	22.98	15.76	2001607	19.6268353	CS
156	0.74	3.56283100626	20.77	30.52	14.915	1741502	20.47293503	CS
260	-10.08	-31.9088319088	31.59	33.34	14.915	1500074	22.8375727	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
1782513600	21.88	0.18	0.83	21.61	21.91	21.53	2934764
1782427200	21.7	0.04	0.18	21.66	21.865	21.62	1476376
1782340800	21.66	0.07	0.32	21.36	21.77	21.36	2060978
1782254400	21.59	0.39	1.84	21.2	21.68	21.14	1820520
1782168000	21.2	-0.09	-0.42	21.11	21.49	21.0707	1623915
1781822400	21.29	0.4	1.91	20.92	21.335	20.92	3151494
1781736000	20.89	-0.13	-0.62	20.9	21.19	20.76	1139766
1781649600	21.02	-0.03	-0.14	21.16	21.32	20.935	1709352
1781563200	21.05	-0.06	-0.28	21	21.215	21	1229897
1781304000	21.11	0.2	0.96	20.95	21.3	20.84	996322
1781217600	20.91	-0.23	-1.09	21.16	21.37	20.875	1049739
1781131200	21.14	0.17	0.81	21.21	21.465	21.11	1193450
1781044800	20.97	-0.12	-0.57	21.19	21.245	20.83	1580914
1780958400	21.09	-0.27	-1.26	21.35	21.3913	21.05	1268042
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