Hot Features
プレミアム
Weyerhaeuser Company (WY)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0899 | -0.292215179587 | 30.765 | 31.18 | 30.35 | 2543841 | 30.82334808 | CS |
| 4 | -1.3249 | -4.1403125 | 32 | 32.48 | 30.35 | 3311110 | 31.33661917 | CS |
| 12 | -0.0049 | -0.0159713168188 | 30.68 | 34.025 | 30.02 | 3712551 | 32.08231321 | CS |
| 26 | -0.1749 | -0.566936790924 | 30.85 | 34.025 | 26.73 | 3675604 | 30.85424065 | CS |
| 52 | -1.3949 | -4.34954786405 | 32.07 | 36.27 | 26.73 | 3623259 | 31.90138485 | CS |
| 156 | -7.5349 | -19.719706883 | 38.21 | 43.04 | 26.73 | 3872130 | 33.30290341 | CS |
| 260 | 1.2351 | 4.1953125 | 29.44 | 43.04 | 13.1 | 4209640 | 31.67502817 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732146000 | 30.67 | -0.01 | -0.03 | 30.63 | 30.83 | 30.35 | 3547414 |
| 1732059600 | 30.68 | -0.34 | -1.10 | 30.76 | 30.85 | 30.51 | 1617399 |
| 1731973200 | 31.02 | 0.09 | 0.29 | 30.82 | 31.18 | 30.82 | 1915372 |
| 1731714000 | 30.93 | 0.07 | 0.23 | 30.975 | 31.08 | 30.725 | 2749967 |
| 1731627600 | 30.86 | -0.03 | -0.10 | 30.765 | 31.03 | 30.67 | 2889054 |
| 1731541200 | 30.89 | 0.21 | 0.68 | 30.87 | 31.16 | 30.83 | 2401562 |
| 1731454800 | 30.68 | -0.67 | -2.14 | 31.11 | 31.44 | 30.66 | 2897480 |
| 1731368400 | 31.35 | -0.54 | -1.69 | 31.78 | 32.049999 | 31.3 | 2572915 |
| 1731109200 | 31.89 | 0.15 | 0.47 | 31.7 | 32.159999 | 31.61 | 2668496 |
| 1731022800 | 31.74 | 0.32 | 1.02 | 31.43 | 32.049999 | 31.36 | 3605557 |
| 1730936400 | 31.42 | -0.45 | -1.41 | 31.75 | 31.99 | 31.01 | 5259341 |
| 1730850000 | 31.87 | 0.16 | 0.50 | 31.38 | 31.88 | 31.38 | 2425277 |
| 1730763600 | 31.71 | 0.53 | 1.70 | 31.28 | 31.93 | 31.28 | 2476620 |
| 1730500800 | 31.18 | 0.02 | 0.06 | 31.43 | 31.67 | 31.145 | 3005759 |
| 1730414400 | 31.16 | -0.56 | -1.77 | 31.62 | 31.82 | 31.12 | 3982876 |
| 1730328000 | 31.72 | 0.84 | 2.72 | 31.06 | 31.78 | 31.01 | 4175357 |
| 1730241600 | 30.88 | -1.07 | -3.35 | 31.44 | 31.44 | 30.505 | 7147782 |
| 1730155200 | 31.95 | 0.15 | 0.47 | 32.049999 | 32.479999 | 31.93 | 2807396 |
| 1729896000 | 31.8 | -0.33 | -1.03 | 32.1 | 32.238 | 31.25 | 4276946 |
| 1729809600 | 32.13 | 0.28 | 0.88 | 32 | 32.14 | 31.85 | 3799638 |
| 1729723200 | 31.85 | 0.2 | 0.63 | 31.64 | 31.96 | 31.52 | 3407104 |
| 1729636800 | 31.65 | -0.64 | -1.98 | 32.085 | 32.159999 | 31.615 | 4743315 |
| 1729550400 | 32.29 | -0.77 | -2.33 | 33.06 | 33.11 | 32.25 | 2221781 |
| 1729291200 | 33.06 | 0.26 | 0.79 | 32.85 | 33.07 | 32.689999 | 2538622 |
| 1729204800 | 32.799999 | -0.65 | -1.94 | 33.15 | 33.24 | 32.65 | 2378047 |
| 1729118400 | 33.45 | 0.4 | 1.21 | 33.229999 | 33.565 | 33.21 | 2330977 |
| 1729032000 | 33.049999 | 0.46 | 1.41 | 32.85 | 33.46 | 32.759999 | 4209971 |
| 1728945600 | 32.59 | -0.44 | -1.33 | 32.869999 | 33.049999 | 32.525 | 4758099 |
| 1728686400 | 33.03 | 0.4 | 1.23 | 32.77 | 33.08 | 32.689999 | 2230638 |
| 1728600000 | 32.63 | -0.43 | -1.30 | 32.96 | 33 | 32.615 | 2571514 |
| 1728513600 | 33.06 | -0.05 | -0.15 | 33.02 | 33.229999 | 32.83 | 5243391 |
| 1728427200 | 33.11 | 0.26 | 0.79 | 32.83 | 33.18 | 32.81 | 2589207 |
| 1728340800 | 32.85 | -0.03 | -0.09 | 32.61 | 32.915 | 32.35 | 2902996 |
| 1728081600 | 32.88 | -0.05 | -0.15 | 32.77 | 33.049999 | 32.475 | 3223919 |
| 1727995200 | 32.93 | -0.69 | -2.05 | 33.49 | 33.49 | 32.845 | 3971376 |
| 1727908800 | 33.62 | -0.08 | -0.24 | 33.43 | 33.74 | 33.38 | 3226871 |
| 1727822400 | 33.7 | -0.16 | -0.47 | 33.81 | 33.96 | 33.375 | 3218492 |
| 1727735520 | 33.86 | 0.11 | 0.33 | 33.58 | 34.015 | 33.58 | 4668300 |
| 1727476800 | 33.75 | 0.59 | 1.78 | 33.35 | 34.025 | 33 | 4725089 |
| 1727390400 | 33.159999 | 0.19 | 0.58 | 33.25 | 33.5387 | 32.88 | 4791225 |
| 1727304000 | 32.97 | -0.81 | -2.40 | 33.72 | 33.795 | 32.915 | 5299118 |
| 1727217600 | 33.78 | 0.23 | 0.69 | 33.42 | 33.955 | 33.34 | 3528063 |
| 1727131200 | 33.549999 | 0.31 | 0.93 | 33.43 | 33.74 | 33.28 | 3323677 |
| 1726872000 | 33.24 | -0.35 | -1.04 | 33.66 | 33.66 | 33.045 | 7981187 |
| 1726785600 | 33.59 | 0.49 | 1.48 | 33.8389 | 33.88 | 33.46 | 7161391 |
| 1726699200 | 33.1 | -0.15 | -0.45 | 33.299999 | 33.53 | 32.994999 | 4238526 |
| 1726612800 | 33.25 | 0.74 | 2.28 | 32.939999 | 33.28 | 32.71 | 4427074 |
| 1726526400 | 32.509999 | 0.06 | 0.18 | 32.61 | 32.759999 | 32.36 | 2603259 |
| 1726267200 | 32.45 | 1.04 | 3.31 | 31.7 | 32.479999 | 31.69 | 4032568 |
| 1726180800 | 31.41 | 0.55 | 1.78 | 31.035 | 31.42 | 30.875 | 5708687 |
| 1726094400 | 30.86 | -0.03 | -0.10 | 30.44 | 30.91 | 30.2795 | 3742026 |
| 1726008000 | 30.89 | 0.62 | 2.05 | 30.3 | 30.925 | 30.135 | 3186097 |
| 1725921600 | 30.27 | -0.08 | -0.26 | 30.29 | 30.415 | 30.05 | 3779729 |
| 1725662400 | 30.35 | 0.18 | 0.60 | 30.47 | 30.63 | 30.195 | 4933572 |
| 1725576000 | 30.17 | 0.02 | 0.07 | 30.2 | 30.51 | 30.15 | 3785648 |
| 1725489600 | 30.15 | -0.13 | -0.43 | 30.25 | 30.62 | 30.02 | 2879464 |
| 1725403200 | 30.28 | -0.21 | -0.69 | 30.275 | 30.71 | 30.17 | 4049830 |
| 1725057600 | 30.49 | 0 | 0.00 | 30.49 | 30.52 | 30.14 | 5263855 |
| 1724971200 | 30.49 | -0.15 | -0.49 | 30.68 | 30.78 | 30.41 | 2943585 |
| 1724884800 | 30.64 | 0.04 | 0.13 | 30.9 | 30.95 | 30.44 | 3661385 |
| 1724798400 | 30.6 | -0.48 | -1.54 | 30.85 | 30.87 | 30.58 | 2955203 |
| 1724712000 | 31.08 | -0.28 | -0.89 | 31.55 | 31.55 | 31.01 | 2709502 |
| 1724452800 | 31.36 | 1.1 | 3.64 | 30.4 | 31.49 | 30.37 | 3294321 |
| 1724366400 | 30.26 | -0.15 | -0.49 | 30.4 | 30.42 | 30.06 | 3398385 |
| 1724280000 | 30.41 | 0.3 | 1.00 | 30.19 | 30.43 | 29.86 | 3161168 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
