Unitil Corp【UTL】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	-0.26	-0.49279757392	52.76	54.02	52.23	121531	52.82557818	CS
4	0.45	0.864553314121	52.05	54.02	50.43	179283	52.47064044	CS
12	-0.58	-1.09269027882	53.08	54.35	48.39	140088	51.65187256	CS
26	3.07	6.21080315598	49.43	55.08	48.39	130862	51.70887788	CS
52	0.79	1.52775091858	51.71	55.08	44.6075	122046	50.08986372	CS
156	2.92	5.88947156111	49.58	63.5175	41.38	80341	51.71429082	CS
260	-0.46	-0.868580060423	52.96	63.5175	40.53	76360	51.65579722	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550400	52.5	-0.34	-0.64	52.77	53.8943	52.435	124427
1783464000	52.84	0.58	1.11	52.63	53.625	52.615	116625
1783377600	52.26	-1.22	-2.28	53.41	53.75	52.23	99632
1783032000	53.48	1.03	1.96	52.76	54.02	52.685	145439
1782945600	52.45	-0.24	-0.46	52.7	53.485	51.96	160336
1782859200	52.69	-0.42	-0.79	53.21	53.26	52.6	104230
1782772800	53.11	-0.71	-1.32	53.82	53.82	52.97	175067
1782513600	53.82	1.4	2.67	52.86	53.93	52.585	547355
1782427200	52.42	-0.59	-1.11	53.03	53.6599	51.65	574208
1782340800	53.01	1.27	2.45	51.65	53.03	51.56	166816
1782254400	51.74	0.72	1.41	51.6	52.41	51.33	245569
1782168000	51.02	0.06	0.12	50.73	51.625	50.73	90406
1781822400	50.96	-0.27	-0.53	51.27	51.775	50.92	200747
1781736000	51.23	-0.24	-0.47	51.12	51.97	50.43	121861
1781649600	51.47	-0.05	-0.10	51.69	52.2	51.28	108223
1781563200	51.52	-0.39	-0.75	51.48	51.99	51.02	63251
1781304000	51.91	0.66	1.29	51.36	52.07	51.36	80598
1781217600	51.25	-0.35	-0.68	52.05	52.455	51.11	102310
1781131200	51.6	0.07	0.14	51.49	53.4725	51.17	136618
1781044800	51.53	0.9	1.78	51.06	52.54	50.79	182656
1780958400	50.63	-0.6	-1.17	51.08	51.5099	50.22	139791
1780699200	51.23	1.1	2.19	50.53	51.98	49.6	182415
1780612800	50.13	1.3	2.66	49.51	50.13	48.62	193379
1780526400	48.83	-0.63	-1.27	49.25	50.235	48.64	223298
1780440000	49.46	0.82	1.69	48.39	50.18	48.39	181079
1780353600	48.64	-1.39	-2.78	49.93	49.93	48.56	126991
1780094400	50.03	-1.01	-1.98	50.99	51.124	50.03	228552
1780008000	51.04	-0.64	-1.24	51.39	51.88	50.81	99938
1779921600	51.68	0.09	0.17	51.89	52.27	51.49	81700
1779835200	51.59	-0.22	-0.42	51.68	52.19	50.99	86441
1779489600	51.81	0.24	0.47	51.35	51.89	50.72	59208
1779403200	51.57	0.24	0.47	51.05	51.65	50.73	106993
1779316800	51.33	0.25	0.49	51.1	51.75	50.82	90776
1779230400	51.08	0.32	0.63	50.47	51.36	50.19	89347
1779144000	50.76	0.6	1.20	50.66	51.05	50.04	98728
1778884800	50.16	-0.88	-1.72	50.68	50.99	49.87	112168
1778798400	51.04	0.1	0.20	50.73	51.05	50.34	91030
1778712000	50.94	0.16	0.32	50.68	51.01	50.4	117184
1778625600	50.78	0.03	0.06	50.99	51.235	50.511	87851
1778539200	50.75	0	0.00	50.8	51.3499	50.675	102139
1778280000	50.75	-0.22	-0.43	50.99	51.565	50.55	110736
1778193600	50.97	1.69	3.43	49.5	51.04	49.21	143567
1778107200	49.28	-1.13	-2.24	50.74	50.74	49.04	166457
1778020800	50.41	-2.06	-3.93	53.31	53.31	49.84	189002
1777934400	52.47	0.62	1.20	51.9	52.76	51.6	102676
1777675200	51.85	-0.61	-1.16	52.54	52.845	51.85	99736
1777588800	52.46	0.34	0.65	51.9	53.4	51.78	106205
1777502400	52.12	-0.87	-1.64	52.42	53.2699	51.9	97850
1777416000	52.99	0.59	1.13	52.88	53.63	52.49	86904
1777329600	52.4	-0.37	-0.70	52.44	53.18	52.16	64027
1777070400	52.77	-0.11	-0.21	52.23	53.5546	52.2	130840
1776984000	52.88	1.25	2.42	51.77	52.94	51.73	99240
1776897600	51.63	-0.12	-0.23	51.64	52.225	51.45	85344
1776811200	51.75	-0.93	-1.77	52.99	52.99	51.41	144976
1776724800	52.68	-1.13	-2.10	53.985	54.35	52.64	106927
1776465600	53.81	0.15	0.28	53.56	54.03	52.79	90608
1776379200	53.66	0.21	0.39	53.08	53.675	52.91	114667
1776292800	53.45	-0.56	-1.04	53.69	53.76	53.2	75780
1776206400	54.01	0.35	0.65	54.3	54.3	52.8	111724
1776120000	53.66	-0.92	-1.69	54.44	54.59	53.46	76330
1775860800	54.58	-0.49	-0.89	55.08	55.08	54.3	54565
1775774400	55.07	1.05	1.94	53.78	55.08	53.78	122238