WidePoint Corporation【WYY】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	-2.68	-15.9713945173	16.78	17.91	13.14	256691	15.50602204	CS
4	2.5	21.5517241379	11.6	24.3	11.395	639031	18.07009358	CS
12	9.08	180.876494024	5.02	24.3	4.6	304077	15.1681401	CS
26	8.11	135.392320534	5.99	24.3	3.96	160208	13.98935787	CS
52	10.84	332.515337423	3.26	24.3	2.8	111188	11.36312171	CS
156	12.24	658.064516129	1.86	24.3	1.6	81489	7.12085643	CS
260	7.6	116.923076923	6.5	24.3	1.6	67166	6.17227521	CS

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
1783463400	14.15	-1.09	-7.15	15.27	15.8428	14.1	211550
1783377000	15.24	-0.68	-4.27	15.95	16.7999	15.1	233542
1783031400	15.92	-0.38	-2.33	17.22	17.91	15.67	296952
1782945000	16.3	-1.2	-6.86	16.78	17	15.77	284721
1782858600	17.5	0.71	4.23	16.35	18.2155	16.35	265874
1782772200	16.79	0.07	0.42	15	17.25	13.76	879917
1782513000	16.719999	-3.48	-17.23	18.89	19.63	15.87	1136722
1782426600	20.2	2.58	14.64	24	24.3	18.77	5524644
1782340200	17.62	2.35	15.39	15.24	17.9999	14.75	851562
1782253800	15.27	1.56	11.38	13.56	15.6	13.33	375147
1782167400	13.71	0.15	1.11	13.62	13.8899	12.83	232286
1781821800	13.56	0.48	3.67	13	13.69	12.03	155750
1781735400	13.08	0.33	2.59	12.73	13.75	12.61	153312
1781649000	12.75	0.89	7.50	12	13.36	12	104078
1781562600	11.86	-0.05	-0.42	12.16	12.5951	11.7	61774
1781303400	11.91	-0.36	-2.93	12.01	13.08	11.9	167912
1781217000	12.27	0.56	4.78	11.74	12.49	11.7101	66508
1781130600	11.71	0.06	0.52	11.6	12.42	11.395	131427
1781044200	11.65	0.38	3.37	11.23	11.85	11.07	125779
1780957800	11.27	0.3	2.73	10.87	11.43	10.7137	75055
1780698600	10.97	-0.3	-2.66	11.27	12.11	10.47	246533
1780612200	11.27	-0.33	-2.84	11.56	12.25	11.15	149478
1780525800	11.6	0.16	1.40	11.55	11.9974	11.2101	125481
1780439400	11.44	0.32	2.88	10.61	12.1	10.61	128462
1780353000	11.12	-0.17	-1.51	11.26	11.89	10.38	238294
1780093800	11.29	0.41	3.77	10.72	11.44	10.27	249311
1780007400	10.88	0.61	5.94	10.45	11	10.17	202398
1779921000	10.27	0.81	8.56	9.5	10.78	8.81	153852
1779834600	9.46	-1.44	-13.21	10.94	11	9.24	257879
1779489000	10.9	1.1	11.22	9.88	11.1558	9.8	157007
1779402600	9.8	-0.19	-1.90	10.03	10.15	9.6199999	71144
1779316200	9.99	0.04	0.40	9.82	10.18	9.51	103540
1779229800	9.95	0.28	2.90	9.7	10.2299	9.4	89044
1779143400	9.67	-0.63	-6.12	10.28	10.32	8.99	257446
1778884200	10.3	1.32	14.70	10.09	10.77	9.4538	444146
1778797800	8.98	0.74	8.98	8.52	9.44	8.1199999	421956
1778711400	8.24	-0.04	-0.48	8.3699999	8.555	8	57599
1778625000	8.28	-0.64	-7.17	8.75	8.9	8	78049
1778538600	8.92	0.98	12.34	8.1199999	9	8.1199999	79254
1778279400	7.94	-0.7	-8.10	8.44	8.64	7.91	71589
1778193000	8.64	0.48	5.88	8.01	9.1358	8.01	58358
1778106600	8.16	-1.44	-15.00	9.46	9.46	7.69	284299
1778020200	9.6	0.75	8.47	10	10.49	8.9001	594883
1777933800	8.85	1.99	29.01	6.92	9.32	6.87	413016
1777674600	6.86	0.52	8.20	6.32	7.03	6.2101	73028
1777588200	6.34	-0.06	-0.94	6.5	6.6399	6.05	49696
1777501800	6.4	0.23	3.73	6.19	6.64	6.0747	50015
1777415400	6.17	0.72	13.21	5.55	6.4799	5.48	175336
1777329000	5.45	0.68	14.26	4.8	5.65	4.8	88942
1777069800	4.7699999	0.01	0.21	4.7699999	4.79	4.6	14152
1776983400	4.76	0.1	2.15	4.65	4.76	4.65	39989
1776897000	4.66	-0.33	-6.61	5	5.1565	4.65	90927
1776810600	4.99	-0.09	-1.77	5.15	5.15	4.88	30575
1776724200	5.08	-0.17	-3.24	5.22	5.22	4.8915	24839
1776465000	5.25	0.07	1.35	5.15	5.25	5.05	13146
1776378600	5.18	-0.03	-0.58	5.2	5.24	4.9501	18462
1776292200	5.21	0.19	3.78	5.0199999	5.21	4.91	26899
1776205800	5.0199999	0.21	4.37	4.87	5.04	4.82	49304
1776119400	4.8099999	0.04	0.84	4.75	4.91	4.75	60968
1775860200	4.7699999	-0.02	-0.42	4.89	4.89	4.75	16218
1775773800	4.79	-0.29	-5.71	5.0199999	5.11	4.7699999	25216
1775687400	5.08	0.18	3.67	5.05	5.08	4.9	11710