Casella Waste Sys A Dl 01【WA3】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	3.92	4.83473112975	81.08	85	80.54	60	82.46920529	DE
4	12.900001	17.8918185561	72.099999	85	72.06	99	76.21588851	DE
12	11.22	15.2073732719	73.78	85	64.739999	169	71.80291218	DE
26	1.14	1.35940853804	83.86	92	64.599999	231	78.84956149	DE
52	-11.76	-12.1537825548	96.76	98.36	64.599999	323	81.74696984	DE
156	11.680001	15.9301707028	73.319999	115	64.599999	360	92.15190667	DE
260	11.680001	15.9301707028	73.319999	115	64.599999	360	92.15190667	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
1782937500	84.98	1.74	2.09	84.98	84.98	84.98	63
1782851100	83.239999	2.24	2.77	83.239999	83.239999	83.239999	3
1782764700	81	-3.04	-3.62	82.66	83.52	81	165
1782505500	84.04	2.96	3.65	80.54	84.04	80.54	61
1782419100	81.08	5.34	7.05	81.08	81.08	81.08	10
1782332700	75.739999	0.76	1.01	75.4	75.739999	75.4	106
1782246300	74.98	-0.6	-0.79	73.94	74.98	73.94	21
1782159900	75.58	0.18	0.24	75.58	75.58	75.58	50
1781900700	75.4	-0.6	-0.79	75.4	75.4	75.4	16
1781814300	76	2.04	2.76	74.8	76	74.8	75
1781727900	73.959999	-0.96	-1.28	75.099999	75.099999	73.959999	23
1781641500	74.92	-0.86	-1.13	75.78	75.78	74.92	236
1781555100	75.78	-1.84	-2.37	78.14	78.14	75.76	70
1781295900	77.62	-0.46	-0.59	77.3	77.62	77.3	22
1781209500	78.08	0.48	0.62	79.18	79.18	78.08	139
1781123100	77.599999	1.96	2.59	75.4	77.599999	75.4	61
1781036700	75.64	1.8	2.44	73.28	75.64	73.02	205
1780950300	73.84	0.72	0.98	73.819999	74.8	73.18	605
1780691100	73.12	1.06	1.47	73.12	73.12	73.12	1
1780604700	72.06	-1.26	-1.72	72.099999	72.099999	72.06	43
1780518300	73.319999	2.48	3.50	70.9	73.34	70.9	107
1780431900	70.84	-2.46	-3.36	72.54	72.54	70.52	49
1780345500	73.3	2.88	4.09	70	73.3	69.459999	168
1780086300	70.42	-4.72	-6.28	72	72.08	70.08	222
1779999900	75.14	0	0.00	75.14	75.14	75.14	0
1779913500	75.14	-0.1	-0.13	75.14	75.14	75.14	40
1779827100	75.239999	-0.88	-1.16	75.5	75.5	75.239999	68
1779740700	76.12	0.72	0.95	76.12	76.12	76.12	1
1779481500	75.4	0.14	0.19	75.739999	75.739999	74.44	416
1779395100	75.26	-0.22	-0.29	74.86	75.26	74.86	26
1779308700	75.48	-1.54	-2.00	75.2	75.48	74.459999	48
1779222300	77.02	4.7	6.50	75.319999	77.099999	75.3	93
1779135900	72.319999	-2	-2.69	72.38	72.38	72.319999	19
1778876700	74.319999	0.76	1.03	73.58	74.319999	73.58	102
1778790300	73.56	1.66	2.31	72.319999	73.56	72.319999	323
1778703900	71.9	-0.14	-0.19	72	72	71.18	147
1778617500	72.04	1.26	1.78	70.36	72.04	70.36	180
1778531100	70.78	-1.78	-2.45	73.18	73.2	70.54	208
1778271900	72.56	0.44	0.61	72.819999	72.819999	71.56	219
1778185500	72.12	-0.88	-1.21	72.42	72.42	71.66	146
1778099100	73	-1	-1.35	74.52	74.56	73	69
1778012700	74	-1.34	-1.78	73.66	74	73.02	234
1777926300	75.34	8.38	12.51	74.88	75.8	73.98	617
1777580700	66.959998	0.28	0.42	66.92	66.959998	66.92	118
1777494300	66.68	1.94	3.00	66.14	66.98	65.68	629
1777407900	64.739999	-0.92	-1.40	65.26	66.22	64.739999	206
1777321500	65.66	-5.98	-8.35	67.9	68.58	65.66	312
1777062300	71.64	-0.44	-0.61	71.64	71.64	71.64	20
1776975900	72.08	3.76	5.50	70.3	72.08	68.44	136
1776889500	68.319999	2.26	3.42	66.04	68.319999	66.04	104
1776803100	66.06	-1.54	-2.28	68.08	68.08	66.06	430
1776716700	67.599999	-1.1	-1.60	68.28	68.98	67.599999	1032
1776457500	68.7	-0.84	-1.21	69.52	69.52	68.7	11
1776371100	69.54	0	0.00	68.099999	70.06	67.599999	371
1776284700	69.54	-0.4	-0.57	70.44	71.099999	69.38	102
1776198300	69.94	-3.72	-5.05	72.319999	72.319999	69.94	255
1776111900	73.66	-0.26	-0.35	73.72	73.72	73.66	268
1775852700	73.92	0	0.00	73.92	73.92	73.92	0
1775766300	73.92	-0.5	-0.67	73.78	73.92	73.56	150
1775679900	74.42	0.42	0.57	74.42	74.42	74.42	25
1775593500	74	3.84	5.47	75.08	75.12	73.72	58
1775161500	70.16	1.24	1.80	70.16	70.16	70.16	12