Canadian Utilities Limited【CU】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	1.46	2.81527188585	51.86	53.73	51.3	266883	52.16387758	CS
4	2.7	5.33386013433	50.62	53.73	48.85	515631	50.76033663	CS
12	3.86	7.80428629195	49.46	53.73	47.11	599958	49.53982053	CS
26	11.06	26.1713203975	42.26	53.73	41.77	572496	47.73910739	CS
52	15.59	41.3199045852	37.73	53.73	37.13	524812	43.9314089	CS
156	19.07	55.6788321168	34.25	53.73	28.13	531398	36.66727607	CS
260	18.14	51.5633882888	35.18	53.73	28.13	577116	36.82808747	CS

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
1782510000	53.32	0.28	0.53	53.32	53.73	53	377832
1782423600	53.04	0.45	0.86	52.65	53.22	52.61	254349
1782337200	52.59	0.29	0.55	51.84	52.66	51.84	278828
1782250800	52.3	0.68	1.32	51.62	52.3	51.61	278322
1782164400	51.62	0.32	0.62	51.52	51.96	51.3	225603
1781905200	51.3	-0.43	-0.83	51.86	52.28	51.3	297312
1781818800	51.73	0.38	0.74	51.24	51.83	51.18	391458
1781732400	51.35	-0.37	-0.72	51.65	51.92	51.17	185297
1781646000	51.72	-0.24	-0.46	51.84	52.09	51.52	452830
1781559600	51.96	0.22	0.43	51.46	52.2	51.18	456519
1781300400	51.74	0.05	0.10	51.6	52.17	51.25	670027
1781214000	51.69	0.17	0.33	51.8	52.38	51.41	298959
1781127600	51.52	0.77	1.52	51.04	51.58	50.87	224707
1781041200	50.75	0.22	0.44	50.11	51.23	50.08	489522
1780954800	50.53	-0.49	-0.96	50.74	51.5	50.07	720072
1780695600	51.02	0.45	0.89	50.65	51.42	50.47	627250
1780609200	50.57	0.29	0.58	50.31	50.72	50.06	641490
1780522800	50.28	0.95	1.93	49.47	50.65	49.47	849886
1780436400	49.33	0.34	0.69	49.04	49.82	48.92	582758
1780350000	48.99	-0.61	-1.23	49.23	49.75	48.85	503094
1780090800	49.6	-0.95	-1.88	50.62	51.1	49.56	1884329
1780004400	50.55	-0.06	-0.12	50.79	51.26	50.39	576750
1779918000	50.61	0.19	0.38	50.08	50.71	50.08	665225
1779831600	50.42	0.43	0.86	49.96	50.59	49.91	666733
1779745200	49.99	-0.12	-0.24	50.07	50.28	49.75	214762
1779486000	50.11	0.43	0.87	49.51	50.31	49.51	546300
1779399600	49.68	0.61	1.24	48.93	49.72	48.93	866994
1779313200	49.07	0.07	0.14	49.06	49.35	48.9	670730
1779226800	49	0.71	1.47	48.35	49.1	48.35	692581
1778881200	48.29	-0.51	-1.05	48.42	48.45	48.05	584774
1778794800	48.8	0.32	0.66	48.53	48.88	48.53	605762
1778708400	48.48	0.13	0.27	48.27	48.54	47.78	581241
1778622000	48.35	-0.17	-0.35	48.58	48.9	48.24	661724
1778535600	48.52	0.32	0.66	48.35	48.74	48.01	1062009
1778276400	48.2	0.27	0.56	48.11	48.48	47.9	609577
1778190000	47.93	-1.02	-2.08	48.23	48.24	47.46	583757
1778103600	48.95	0.04	0.08	48.65	49.57	48.49	760813
1778017200	48.91	0.2	0.41	48.78	49.2	48.45	423378
1777930800	48.71	0.28	0.58	48.34	48.78	47.97	843997
1777671600	48.43	-0.06	-0.12	48.51	49.18	48.19	440308
1777585200	48.49	-0.12	-0.25	48.83	49.05	48.3	559718
1777498800	48.61	-0.15	-0.31	48.53	49.12	48.53	724654
1777412400	48.76	0.57	1.18	48.57	49.19	48.32	574083
1777326000	48.19	-0.09	-0.19	48.19	48.32	47.92	1102045
1777066800	48.28	0.02	0.04	47.9	48.4	47.9	717382
1776980400	48.26	1.13	2.40	47.35	48.34	47.35	1017436
1776894000	47.13	-0.79	-1.65	48.01	48.38	47.11	317986
1776807600	47.92	-0.29	-0.60	48.14	48.28	47.74	554228
1776721200	48.21	-0.22	-0.45	48.37	48.77	48.03	490204
1776462000	48.43	-0.08	-0.16	48.49	48.49	47.67	405243
1776375600	48.51	-0.77	-1.56	49.28	49.45	48.28	489846
1776289200	49.28	-0.06	-0.12	49.35	49.41	49.04	538880
1776202800	49.34	-0.14	-0.28	49.53	49.55	48.95	658234
1776116400	49.48	-1.33	-2.62	50.65	50.65	49.33	866391
1775857200	50.81	0.62	1.24	50.18	51.05	50.18	898220
1775770800	50.19	0.31	0.62	49.86	50.61	49.86	826633
1775684400	49.88	0.03	0.06	49.66	50.05	48.84	373337
1775598000	49.85	0.48	0.97	49.38	50.08	49.32	898273
1775511600	49.37	-0.28	-0.56	49.46	49.65	49.17	414717
1775166000	49.65	0.77	1.58	48.87	49.71	48.82	397877
1775079600	48.88	0.02	0.04	48.8	49.06	48.52	527102
1774993200	48.86	0.09	0.18	48.71	49.03	48.46	559874
1774906800	48.77	0.27	0.56	48.98	49.16	48.72	521418
1774647600	48.5	0.18	0.37	48.28	48.5	48.09	524896