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	-1	-1.47167034584	67.95	69.5	66.15	397	68.09070959	DE
4	2.350001	3.63777250213	64.599999	69.5	64.55	269	67.45987169	DE
12	3.85	6.10142630745	63.1	69.5	62.9	260	66.71105209	DE
26	4.4	7.034372502	62.55	69.5	58.6	279	64.43532087	DE
52	0.5	0.752445447705	66.45	70.3	58.6	238	63.83585443	DE
156	-11.75	-14.9301143583	78.7	82.45	58.6	223	68.97769892	DE
260	-11.75	-14.9301143583	78.7	82.45	58.6	223	68.97769892	DE

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
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
1775679900	65.75	-1.55	-2.30	67.75	67.849999	65.65	266
1775593500	67.3	0.5	0.75	67.2	67.95	66.55	767
1775161500	66.8	1	1.52	65.05	67.55	65.05	109
1775075100	65.8	-1.5	-2.23	66.15	66.15	65.349999	83
1774988700	67.3	0.8	1.20	66.95	68.2	66.95	183
1774902300	66.5	0.8	1.22	65.849999	66.599999	65.099999	96
1774646700	65.7	1.2	1.86	65.15	65.75	65.15	322
1774560300	64.5	0.9	1.42	62.9	64.5	62.9	178
1774473900	63.6	0.05	0.08	63.1	63.8	63.1	495
1774387500	63.55	-0.15	-0.24	63.1	63.55	63.1	67
1774301100	63.7	1.1	1.76	62.5	63.7	61.9	603
1774041900	62.6	-0.65	-1.03	62.55	63.1	62.55	877
1773955500	63.25	-0.1	-0.16	62.8	63.4	62.55	127
1773869100	63.35	-1.55	-2.39	64.95	64.95	63.35	912