Consolidated Water Co【CW2】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	0	26	26.38	25.54	53	25.58100629	DE
4	-2.6	-9.09090909091	28.6	28.64	24.28	77	26.28837423	DE
12	-4.8	-15.5844155844	30.8	30.8	24.28	96	27.7078371	DE
26	-3	-10.3448275862	29	33.6	24.28	127	29.93303898	DE
52	2	8.33333333333	24	33.6	23.8	180	28.44110899	DE
156	0.8	3.1746031746	25.2	34.799999	20.2	216	26.68701895	DE
260	0.8	3.1746031746	25.2	34.799999	20.2	216	26.68701895	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780604700	26.38	0	0.00	26.38	26.38	26.38	0
1780518300	26.38	0.84	3.29	26.38	26.38	26.38	1
1780431900	25.54	-0.04	-0.16	25.54	25.54	25.54	16
1780345500	25.58	-0.64	-2.44	26	26	25.58	142
1780086300	26.22	0	0.00	26.22	26.22	26.22	0
1779999900	26.22	0	0.00	26.22	26.22	26.22	0
1779913500	26.22	0.04	0.15	26.22	26.22	26.22	14
1779827100	26.18	0.36	1.39	25.24	26.18	25.24	29
1779740700	25.82	1.02	4.11	25.82	25.82	25.82	125
1779481500	24.8	0.52	2.14	24.8	24.8	24.8	2
1779395100	24.28	-0.64	-2.57	24.28	24.28	24.28	1
1779308700	24.92	0.02	0.08	25.06	25.06	24.92	130
1779222300	24.9	-0.68	-2.66	24.9	24.9	24.9	88
1779135900	25.58	0.18	0.71	25.04	25.58	25.04	46
1778876700	25.4	-0.08	-0.31	25.4	25.4	25.4	80
1778790300	25.48	0.22	0.87	25.48	25.48	25.48	3
1778703900	25.26	-1.14	-4.32	26.14	26.2	25.26	157
1778617500	26.4	-2.24	-7.82	27.58	27.58	26.4	159
1778531100	28.64	0.04	0.14	27.6	28.64	27.58	276
1778271900	28.6	0.1	0.35	28.6	28.6	28.6	35
1778185500	28.5	0.26	0.92	27.84	28.5	27.84	180
1778099100	28.24	0	0.00	28.24	28.24	28.24	0
1778012700	28.24	0.22	0.79	27.88	28.24	27.88	7
1777926300	28.02	-0.74	-2.57	27.04	28.02	26.72	8
1777580700	28.76	0	0.00	28.76	28.76	28.76	0
1777494300	28.76	-0.76	-2.57	28.76	28.76	28.76	1
1777407900	29.52	0	0.00	29.52	29.52	29.52	0
1777321500	29.52	0.6	2.07	29	29.52	29	51
1777062300	28.92	0	0.00	28.92	28.92	28.92	0
1776975900	28.92	0	0.00	28.92	28.92	28.92	0
1776889500	28.92	0	0.00	28.92	28.92	28.92	0
1776803100	28.92	0	0.00	28.92	28.92	28.92	0
1776716700	28.92	1.22	4.40	27.88	28.92	27.88	355
1776457500	27.7	-0.48	-1.70	28.22	28.22	27.7	73
1776371100	28.18	-1.88	-6.25	29.18	29.18	27.68	90
1776284700	30.06	0	0.00	30.06	30.06	30.06	0
1776198300	30.06	0	0.00	30.06	30.06	30.06	0
1776111900	30.06	0.28	0.94	30.38	30.38	29.16	74
1775852700	29.78	0	0.00	29.78	29.78	29.78	0
1775766300	29.78	0	0.00	29.78	29.78	29.78	0
1775679900	29.78	1.1	3.84	29.98	29.98	29.7	52
1775593500	28.68	-0.12	-0.42	29.3	29.62	28.68	135
1775161500	28.8	0	0.00	28.8	28.8	28.8	0
1775075100	28.8	-0.2	-0.69	28.8	28.8	28.8	20
1774988700	29	1.2	4.32	29	29	29	15
1774902300	27.8	0	0.00	28.4	28.4	27.4	267
1774646700	27.8	-0.4	-1.42	28.2	28.2	27.8	98
1774560300	28.2	-0.2	-0.70	27.6	28.2	27.6	2
1774473900	28.4	-0.4	-1.39	28.6	28.6	28.4	160
1774387500	28.8	1.2	4.35	28	28.8	28	43
1774301100	27.6	0.6	2.22	26.4	28	26.4	15
1774041900	27	0.4	1.50	26.6	27	26.6	57
1773955500	26.6	-0.8	-2.92	26.6	26.6	26.6	50
1773869100	27.4	-0.6	-2.14	27.4	28	27.4	113
1773782700	28	-1.8	-6.04	29.4	29.4	26.6	715
1773696300	29.8	-1	-3.25	30.8	30.8	29.8	26
1773437100	30.8	0.8	2.67	30.8	30.8	30.8	116
1773350700	30	0	0.00	30	30	30	0
1773264300	30	0	0.00	30	30	30	0
1773177900	30	-0.4	-1.32	30	30	30	1
1773091500	30.4	-1.4	-4.40	30.4	30.4	30.4	3
1772832300	31.8	-1	-3.05	31.2	31.8	31.2	2
1772745900	32.799999	-0.2	-0.61	32.799999	32.799999	32.799999	310