Caribbean Utilities Company Ltd【CUP.U】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	0.61	4.36025732666	13.99	14.62	13.75	2364	14.14180557	CS
4	0.15	1.03806228374	14.45	14.95	13.75	3935	14.32567153	CS
12	1.1	8.14814814815	13.5	14.99	13.39	3281	14.09817953	CS
26	1.15	8.55018587361	13.45	14.99	12.99	2965	13.70899706	CS
52	1.39	10.522331567	13.21	15.99	12.6	2831	13.5636708	CS
156	1.51	11.5355233002	13.09	15.99	10.54	2699	13.35896089	CS
260	0	0	14.6	15.99	10.54	2451	13.82102922	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780695600	14.6	-0.02	-0.14	14.26	14.6	14.26	911
1780609200	14.62	0.22	1.53	14.62	14.62	14.62	100
1780522800	14.4	0.4	2.86	14.4	14.4	14.4	3929
1780436400	14	-0.01	-0.07	13.9	14.01	13.75	2900
1780350000	14.01	0.01	0.07	14.01	14.01	13.9	4240
1780090800	14	0	0.00	13.99	14	13.99	650
1780004400	14	0	0.00	13.9	14	13.9	701
1779918000	14	0.01	0.07	13.95	14	13.95	1266
1779831600	13.99	-0.01	-0.07	14.43	14.55	13.99	9080
1779745200	14	0	0.00	14	14	14	0
1779486000	14	0	0.00	13.98	14	13.98	2013
1779399600	14	0.02	0.14	14	14	14	1726
1779313200	13.98	-0.32	-2.24	14.37	14.37	13.98	10487
1779226800	14.3	-0.6	-4.03	14.9	14.95	14.3	14343
1778881200	14.9	0	0.00	14.9	14.95	14.9	3980
1778794800	14.9	-0.05	-0.33	14.8	14.9	14.8	2300
1778708400	14.95	0.1	0.67	14.65	14.95	14.65	3400
1778622000	14.85	0.35	2.41	14.5	14.85	14.5	7328
1778535600	14.5	-0.2	-1.36	14.5	14.5	14.1	4338
1778276400	14.7	0.3	2.08	14.45	14.8	14.45	1989
1778190000	14.4	-0.29	-1.97	14.7	14.77	14.28	6800
1778103600	14.69	0.42	2.94	14.69	14.69	14.69	200
1778017200	14.27	-0.23	-1.59	14.33	14.71	14.27	1156
1777930800	14.5	0	0.00	14.5	14.5	14.5	1000
1777671600	14.5	0	0.00	14.5	14.5	14.5	100
1777585200	14.5	0.01	0.07	14.49	14.5	14.49	401
1777498800	14.49	0.25	1.76	14.24	14.49	14.24	1200
1777412400	14.24	-0.25	-1.73	14.44	14.44	14.24	561
1777326000	14.49	0.25	1.76	14.49	14.49	14.24	620
1777066800	14.24	0	0.00	14.24	14.24	14.24	0
1776980400	14.24	0.18	1.28	14.24	14.25	14.24	800
1776894000	14.06	0	0.00	14.06	14.06	14.06	0
1776807600	14.06	0.07	0.50	14.47	14.47	14.05	404
1776721200	13.99	-0.15	-1.06	14.47	14.47	13.99	800
1776462000	14.14	-0.35	-2.42	14.26	14.49	13.7	1652
1776375600	14.49	0.44	3.13	14.99	14.99	14.3	10019
1776289200	14.05	0.05	0.36	14.05	14.05	14.05	3073
1776202800	14	0.32	2.34	13.99	14.3	13.5	12700
1776116400	13.68	0.02	0.15	13.955	14.25	13.68	9156
1775857200	13.66	0.01	0.07	13.7	13.74	13.5	12811
1775770800	13.65	-1.05	-7.14	14.11	14.11	13.58	6615
1775684400	14.7	0.45	3.16	14.75	14.75	14.25	614
1775598000	14.25	-0.26	-1.79	14.26	14.26	14.25	500
1775511600	14.51	0	0.00	14.65	14.65	14.11	1844
1775166000	14.51	0.5	3.57	14.01	14.51	14.01	1849
1775079600	14.01	0.11	0.79	13.96	14.01	13.96	2731
1774993200	13.9	-0.06	-0.43	13.96	13.96	13.81	6341
1774906800	13.96	0.2	1.45	13.95	13.96	13.95	1359
1774647600	13.76	-0.2	-1.43	13.94	13.94	13.76	1010
1774561200	13.96	0.12	0.87	13.84	14	13.84	3220
1774474800	13.84	0.09	0.65	13.84	13.84	13.56	700
1774388400	13.75	-0.09	-0.65	13.51	13.75	13.51	1568
1774302000	13.84	0.34	2.52	13.5	13.84	13.5	874
1774042800	13.5	0	0.00	13.5	13.5	13.5	2162
1773956400	13.5	-0.34	-2.46	13.84	13.84	13.5	3335
1773870000	13.84	0.34	2.52	13.5	13.84	13.5	12196
1773783600	13.5	0	0.00	13.5	13.5	13.5	400
1773697200	13.5	0	0.00	13.4	13.5	13.39	2856
1773438000	13.5	-0.01	-0.07	13.5	13.5	13.5	1900
1773351600	13.51	0.01	0.07	13.5	13.6	13.5	1735
1773265200	13.5	0	0.00	13.5	13.5	13.5	8
1773178800	13.5	0.09	0.67	13.5	13.51	13.5	743
1773092400	13.41	0	0.00	13.44	13.44	13.41	405