Essential Utilities Inc【WTRG】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	0.01	0.0263852242744	37.9	38.33	36.9	1556314	37.56268525	CS
4	0.83	2.238403452	37.08	38.33	36.105	1636561	37.09743521	CS
12	-2	-5.01127536958	39.91	41.23	36.105	1936636	38.54564019	CS
26	-0.1	-0.263088660879	38.01	41.84	36.105	2174682	39.00084139	CS
52	0.47	1.25534188034	37.44	42.37	36.105	2111823	38.82676757	CS
156	-3.51	-8.47416706905	41.42	43.26	32.07	1700004	38.06618525	CS
260	-10.18	-21.1686421293	48.09	53.93	32.07	1444757	40.5413317	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
1781649600	37.91	0.35	0.93	37.69	37.975	37.53	1567315
1781563200	37.56	0.05	0.13	37.16	37.97	36.9	2123504
1781304000	37.51	0.37	1.00	37	37.59	36.93	1453659
1781217600	37.14	-0.43	-1.14	37.66	37.925	37.035	1119425
1781131200	37.57	0.05	0.13	37.9	38.33	37.56	1517666
1781044800	37.52	0.87	2.37	36.81	37.9	36.53	1765429
1780958400	36.65	-0.71	-1.90	37.06	37.32	36.6	1171503
1780699200	37.36	0.61	1.66	36.75	37.91	36.75	1789708
1780612800	36.75	-0.25	-0.68	37.35	37.59	36.57	1294827
1780526400	37	-0.04	-0.11	37	37.54	36.87	2483504
1780440000	37.04	0.79	2.18	36.26	37.08	36.24	1970065
1780353600	36.25	-0.64	-1.73	36.92	37.085	36.105	2124074
1780094400	36.89	0.2	0.55	37.11	37.29	36.6	3141435
1780008000	36.69	-0.39	-1.05	37.01	37.57	36.67	1258517
1779921600	37.08	-0.07	-0.19	36.97	37.68	36.97	1403244
1779835200	37.15	-0.29	-0.77	37.26	37.43	37.08	1058569
1779489600	37.44	0.45	1.22	36.79	37.535	36.77	1154350
1779403200	36.99	0.45	1.23	36.67	37.095	36.43	1187917
1779316800	36.54	-0.57	-1.54	37.08	37.11	36.51	1509943
1779230400	37.11	-0.13	-0.35	37.4	37.7399	37	1058382
1779144000	37.24	0.23	0.62	37.22	37.73	36.895	994502
1778884800	37.01	-0.5	-1.33	37.87	37.87	36.985	1310027
1778798400	37.51	-0.39	-1.03	37.82	38.1399	37.48	1037533
1778712000	37.9	-0.08	-0.21	37.61	37.99	37.35	2064044
1778625600	37.98	0.41	1.09	37.41	38.09	37.28	1959211
1778539200	37.57	0.1	0.27	37.74	37.97	37.4	2132155
1778280000	37.47	-0.23	-0.61	37.7	37.99	37.415	1006409
1778193600	37.7	0.16	0.43	37.5	37.895	36.8	2032887
1778107200	37.54	0.05	0.13	37.47	37.94	37.25	3365413
1778020800	37.49	-0.46	-1.21	37.66	37.985	37.42	2547976
1777934400	37.95	-0.08	-0.21	37.73	38.17	37.5	1565822
1777675200	38.03	-0.17	-0.45	38.56	38.71	37.9395	1477984
1777588800	38.2	-1.29	-3.27	39.66	40.62	37.54	3819110
1777502400	39.49	-0.14	-0.35	39.28	39.89	39.28	1675244
1777416000	39.63	0.22	0.56	39.9	40.225	39.265	1369191
1777329600	39.41	-0.11	-0.28	39.44	39.77	39.4	1678906
1777070400	39.52	-0.81	-2.01	40.27	40.5	39.345	6571212
1776984000	40.33	1.37	3.52	39.16	40.47	39.16	1844829
1776897600	38.96	-0.24	-0.61	39.43	39.88	38.82	1550306
1776811200	39.2	-0.59	-1.48	39.82	39.895	39.04	1615545
1776724800	39.79	0.79	2.03	39.28	40.42	39.28	2314360
1776465600	39	0.28	0.72	38.39	39.03	38.055	5730071
1776379200	38.72	0.14	0.36	38.41	38.74	38.285	2657773
1776292800	38.58	-0.89	-2.25	39.18	39.28	38.32	2523664
1776206400	39.47	-0.12	-0.30	39.5	39.65	39.035	2196044
1776120000	39.59	-1.07	-2.63	40.15	40.32	39.31	2790203
1775860800	40.66	-0.4	-0.97	40.9	41.21	40.41	1541593
1775774400	41.06	0.74	1.84	40.24	41.16	40.24	2183005
1775688000	40.32	-0.15	-0.37	39.89	40.44	38.94	3139239
1775601600	40.47	-0.42	-1.03	40.95	41.23	40.44	1659013
1775515200	40.89	-0.19	-0.46	40.84	41.045	40.65	1278970
1775169600	41.08	0.44	1.08	40.99	41.23	40.76	1168403
1775083200	40.64	0.37	0.92	40	40.86	40	1493798
1774996800	40.27	-0.78	-1.90	41.04	41.1601	39.89	1753860
1774910400	41.05	0.71	1.76	40.74	41.21	40.53	1219720
1774651200	40.34	-0.45	-1.10	40.8	41.12	40.27	1309896
1774564800	40.79	1.14	2.88	39.68	40.825	39.49	1281004
1774478400	39.65	-0.05	-0.13	39.91	40	38.895	2312947
1774392000	39.7	-0.3	-0.75	40	40.61	39.67	1777839
1774305600	40	0.07	0.18	40.05	40.38	39.78	1311404
1774046400	39.93	-0.54	-1.33	40.36	40.66	39.78	4932658
1773960000	40.47	-0.2	-0.49	40.4	40.72	40.19	990099
1773873600	40.67	-0.15	-0.37	40.72	40.815	40.145	1396184
1773787200	40.82	-0.22	-0.54	41.42	41.5	40.805	1480321