American States Water Co【FDK】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	0.549828178694	72.75	75.2	71.75	127	73.70370022	DE
4	5.2	7.65268579838	67.95	75.2	66.15	276	69.82490459	DE
12	8.35	12.8858024691	64.8	75.2	63.45	251	67.87416785	DE
26	10.8	17.3215717723	62.35	75.2	58.6	286	65.17179068	DE
52	8.550001	13.2352958705	64.599999	75.2	58.6	243	64.15096825	DE
156	-5.55	-7.05209656925	78.7	82.45	58.6	223	69.02406533	DE
260	-5.55	-7.05209656925	78.7	82.45	58.6	223	69.02406533	DE

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
1783542300	73.8	-1.25	-1.67	73.2	73.8	71.75	74
1783455900	75.05	2.45	3.37	73.4	75.2	73.4	109
1783369500	72.599999	-0.95	-1.29	73.7	74.849999	72.55	210
1783110300	73.55	-0.8	-1.08	73.65	74.45	73.45	104
1783023900	74.349999	0.6	0.81	73.7	74.349999	72.55	152
1782937500	73.75	0.65	0.89	72.75	73.75	72.75	60
1782851100	73.099999	1.15	1.60	72.65	73.45	72.45	275
1782764700	71.95	-0.05	-0.07	73.599999	73.849999	71.45	462
1782505500	72	2.25	3.23	71.15	72	71.15	502
1782419100	69.75	-0.25	-0.36	70.9	71	69.75	72
1782332700	70	0.75	1.08	69	70.349999	69	498
1782246300	69.25	1.05	1.54	67.95	69.75	67.95	152
1782159900	68.2	1.7	2.56	66.55	68.2	66.55	479
1781900700	66.5	-1.4	-2.06	66.7	67.45	66.5	181
1781814300	67.9	1.15	1.72	66.55	68.05	66.55	207
1781727900	66.75	-1	-1.48	67.55	67.75	66.599999	68
1781641500	67.75	0.65	0.97	67.55	67.75	66.5	23
1781555100	67.099999	0.25	0.37	68.099999	68.15	66.15	341
1781295900	66.849999	0.3	0.45	67	68	66.7	417
1781209500	66.55	-2.6	-3.76	67.849999	68.849999	66.55	159
1781123100	69.15	0.45	0.66	67.95	69.5	67.849999	1046
1781036700	68.7	1.2	1.78	67.9	69.3	67.9	318
1780950300	67.5	-0.55	-0.81	68.2	68.95	66.75	1417
1780691100	68.05	2	3.03	66.05	68.4	66.05	450
1780604700	66.05	-0.25	-0.38	66.3	66.3	66.05	37
1780518300	66.3	0.65	0.99	66.05	67.15	66.05	131
1780431900	65.65	-0.2	-0.30	65	65.9	65	52
1780345500	65.849999	-0.85	-1.27	66.8	67.099999	65.849999	86
1780086300	66.7	0.15	0.23	65.2	66.7	65.2	87
1779999900	66.55	0.4	0.60	65.7	66.7	65.7	13
1779913500	66.15	0	0.00	65.9	66.15	64.55	86
1779827100	66.15	-0.7	-1.05	66	66.15	65.3	133
1779740700	66.849999	1.5	2.30	65.9	66.9	65.9	44
1779481500	65.349999	-0.5	-0.76	65.349999	65.349999	65.349999	66
1779395100	65.849999	0.5	0.77	65.75	65.849999	64.849999	34
1779308700	65.349999	-1	-1.51	64.599999	66.2	64.599999	449
1779222300	66.349999	0.6	0.91	65.65	66.349999	64.75	141
1779135900	65.75	0.25	0.38	64.7	65.75	64.7	12
1778876700	65.5	-0.95	-1.43	66.8	67.15	65.5	251
1778790300	66.45	0.2	0.30	66.8	67.15	66.45	917
1778703900	66.25	-0.9	-1.34	66.75	66.75	65.75	300
1778617500	67.15	1.6	2.44	65.55	67.25	65.55	235
1778531100	65.55	0.25	0.38	66	66.05	65.55	196
1778271900	65.3	-0.65	-0.99	65.3	65.849999	65.3	26
1778185500	65.95	1.2	1.85	65.099999	65.95	63.75	640
1778099100	64.75	-0.95	-1.45	64.599999	65.849999	64.599999	288
1778012700	65.7	1.1	1.70	65.7	65.7	65.7	6
1777926300	64.599999	-1.8	-2.71	64.599999	64.8	63.9	135
1777580700	66.4	-1.1	-1.63	67.9	67.9	66.4	85
1777494300	67.5	-0.7	-1.03	67.5	67.5	67.5	20
1777407900	68.2	-0.25	-0.37	67.3	68.2	67.3	21
1777321500	68.45	-0.25	-0.36	68	68.45	67.95	323
1777062300	68.7	-0.3	-0.43	68.65	69.45	68.65	248
1776975900	69	2.15	3.22	66.15	69.4	66.15	443
1776889500	66.849999	0.15	0.22	66.099999	66.849999	66.099999	146
1776803100	66.7	-0.15	-0.22	67.45	67.8	66.55	208
1776716700	66.849999	3.35	5.28	64.599999	67.8	64.599999	834
1776457500	63.5	-0.9	-1.40	64.65	64.7	63.45	174
1776371100	64.4	0.5	0.78	63.45	64.4	63.45	64
1776284700	63.9	-0.05	-0.08	64.8	64.8	63.9	182
1776198300	63.95	-0.95	-1.46	63.95	63.95	63.65	63
1776111900	64.9	-3.15	-4.63	68	68.099999	64.65	596
1775852700	68.05	0.3	0.44	67.25	68.3	67.25	348
1775766300	67.75	2	3.04	66.2	67.95	66.2	35