Williams Companies Inc【1WMB】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	61.62	69.02	61.62	3	62.84	DE
4	65.32	69.02	60.66	26	64.823	DE
12	67.18	69.02	58.06	23	63.7600158	DE
26	51.86	69.02	49.835	14	62.02272016	DE
52	51.9	69.02	47.95	7	60.660063	DE
156	52.2	69.02	47.95	7	60.660063	DE
260	52.2	69.02	47.95	7	60.660063	DE

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
1781279700	62.44	0	0.00	62.44	62.44	62.44	0
1781193300	62.44	0	0.00	62.44	62.44	62.44	0
1781106900	62.44	0	0.00	62.44	62.44	62.44	0
1781020500	62.44	-0.4	-0.64	62.44	62.44	62.44	0
1780934100	62.84	1.22	1.98	69.02	69.02	62.7	10
1780674900	61.62	-1.32	-2.10	61.62	61.62	61.62	0
1780588500	62.94	1.88	3.08	62.94	62.94	62.94	0
1780502100	61.06	0.4	0.66	61.06	61.06	61.06	0
1780415700	60.66	-0.06	-0.10	60.66	60.66	60.66	0
1780329300	60.72	-2.8	-4.41	61.06	61.06	60.72	134
1780070100	63.52	-1.48	-2.28	63.52	63.52	63.52	0
1779983700	65	-1.36	-2.05	65	65	65	0
1779897300	66.36	-0.84	-1.25	66.36	66.36	66.36	1
1779810900	67.2	0.2	0.30	67.2	67.2	67.2	0
1779724500	67	-0.64	-0.95	67	67	67	0
1779465300	67.64	0.28	0.42	67.64	67.64	67.64	2
1779378900	67.36	-0.2	-0.30	67.36	67.36	67.36	0
1779292500	67.56	0.68	1.02	67.56	67.56	67.56	0
1779206100	66.879999	0.26	0.39	66.879999	66.879999	66.879999	0
1779119700	66.62	1.3	1.99	67.76	67.78	66.58	313
1778860500	65.319999	-0.68	-1.03	65.319999	65.319999	65.319999	0
1778774100	66	2.62	4.13	66	66	66	0
1778687700	63.38	1.88	3.06	63.38	63.38	63.38	0
1778601300	61.5	-0.4	-0.65	61.5	61.5	61.5	0
1778514900	61.9	0.28	0.45	61.9	61.9	61.9	0
1778255700	61.62	-2.2	-3.45	61.62	61.62	61.62	0
1778169300	63.82	-1.8	-2.74	63.82	63.82	63.82	0
1778082900	65.62	1.28	1.99	65.62	65.62	65.62	0
1777996500	64.34	-0.96	-1.47	64.34	64.34	64.34	0
1777910100	65.3	0	0.00	65.3	65.3	65.3	0
1777564500	65.3	2.9	4.65	65.3	65.3	65.3	0
1777478100	62.4	-0.14	-0.22	62.4	62.4	62.4	0
1777391700	62.54	1.26	2.06	62.54	62.54	62.54	0
1777305300	61.28	0.46	0.76	61.28	61.28	61.28	0
1777046100	60.82	-0.52	-0.85	60.82	60.82	60.82	0
1776959700	61.34	-1.06	-1.70	61.34	61.34	61.34	17
1776873300	62.4	3	5.05	62.4	62.4	62.4	0
1776786900	59.4	-0.64	-1.07	58.06	59.4	58.06	100
1776700500	60.04	0.5	0.84	60.04	60.04	60.04	100
1776441300	59.54	-0.52	-0.87	59.54	59.54	59.54	0
1776354900	60.06	-0.42	-0.69	60.06	60.06	60.06	0
1776268500	60.48	0.36	0.60	60.48	60.48	60.48	7
1776182100	60.12	-1.5	-2.43	60.12	60.12	60.12	0
1776095700	61.62	-2	-3.14	61.62	61.62	61.62	13
1775836500	63.62	0	0.00	63.62	63.62	63.62	0
1775750100	63.62	2.12	3.45	63.62	63.62	63.62	0
1775663700	61.5	-2.54	-3.97	61.5	61.5	61.5	0
1775577300	64.04	1.64	2.63	64.04	64.04	64.04	20
1775145300	62.4	1.04	1.69	62.38	62.4	62.38	250
1775058900	61.36	-2.02	-3.19	61.36	61.36	61.36	0
1774972500	63.38	-0.9	-1.40	63.38	63.38	63.38	0
1774886100	64.28	-0.12	-0.19	64.28	64.28	64.28	0
1774630500	64.4	0.46	0.72	64.4	64.4	64.4	99
1774544100	63.94	-0.27	-0.42	63.94	63.94	63.94	0
1774457700	64.209999	0.11	0.17	64.209999	64.209999	64.209999	0
1774371300	64.099999	1.13	1.79	64.099999	64.099999	64.099999	0
1774284900	62.97	-4.2	-6.25	62.97	62.97	62.97	0
1774025700	67.17	1.51	2.30	67.18	67.18	64.9	200
1773939300	65.66	3.63	5.85	65.66	65.66	65.66	0
1773852900	62.03	-1.12	-1.77	62.03	62.03	62.03	0
1773766500	63.15	-0.85	-1.33	63.15	63.15	63.15	0
1773680100	64	-0.18	-0.28	64	64	64	0
1773420900	64.18	-0.34	-0.53	64.18	64.18	64.18	0