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	-1.26	-2.45183887916	51.39	51.88	48.39	171972	49.51043428	CS
4	0.63	1.27272727273	49.5	52.27	48.39	117775	50.45195742	CS
12	-1.97	-3.78119001919	52.1	55.08	48.39	133741	51.66306104	CS
26	0.4	0.804343454655	49.73	55.08	47.25	121697	50.94135769	CS
52	-4.13	-7.6115001843	54.26	55.08	44.6075	112184	49.91217704	CS
156	-3.28	-6.14117206516	53.41	63.5175	41.38	76280	51.7021031	CS
260	-6.52	-11.5092674316	56.65	63.5175	40.53	74202	51.71713101	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
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
1775688000	54.02	0.05	0.09	54.29	54.29	53.6343	94997
1775601600	53.97	0.76	1.43	53.11	54.06	53	99391
1775515200	53.21	-0.54	-1.00	53.72	53.75	52.94	127315
1775169600	53.75	0.9	1.70	53.07	53.96	52.75	65973
1775083200	52.85	0.61	1.17	52.38	53.32	52.2	106560
1774996800	52.24	-0.9	-1.69	53.31	53.39	51.97	131252
1774910400	53.14	0.87	1.66	52.52	53.42	52.34	94505
1774651200	52.27	-0.33	-0.63	52.2	52.91	52.025	97822
1774564800	52.6	0.19	0.36	52	52.98	52	95692
1774478400	52.41	0.8	1.55	52.13	52.7	51.2	166283
1774392000	51.61	0.01	0.02	51.35	52.14	50.92	183989
1774305600	51.6	0.96	1.90	51.52	51.7527	50.82	238882
1774046400	50.64	-1.37	-2.63	52.11	52.48	50.19	1031939
1773960000	52.01	0.15	0.29	51.72	52.56	51.45	170724
1773873600	51.86	-0.78	-1.48	52.35	53.02	51.45	165082
1773787200	52.64	-0.28	-0.53	53.35	53.41	52.375	160520
1773700800	52.92	-0.24	-0.45	53.61	53.61	52.47	131729
1773441600	53.16	0.51	0.97	53.1	53.37	52.41	104109
1773355200	52.65	0.55	1.06	52.1	53.419	51.94	126370
1773268800	52.1	-0.18	-0.34	51.92	52.5	51.45	108063
1773182400	52.28	-1.01	-1.90	52.84	53.2	52.2	213129
1773096000	53.29	0.22	0.41	52.99	53.56	51.903	81625
1772840400	53.07	0.07	0.13	52.66	53.48	52.66	152824
1772754000	53	-0.19	-0.36	52.63	53.205	52.3	119889