Wolters Kluwers NV【WKL】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	1.24	2.1993614757	56.38	58	54.68	1176489	57.04404014	DE
4	-6.5	-10.13724267	64.12	65.94	54.64	1221409	58.97303624	DE
12	-5.4	-8.56870834656	63.02	72.9	54.64	1251526	62.36136216	DE
26	-31.08	-35.0394588501	88.7	92.48	54.64	1240041	65.88720407	DE
52	-76.18	-56.9357249626	133.8	134	54.64	1018597	79.46403924	DE
156	-58.48	-50.3703703704	116.1	181.3	54.64	645881	113.74427135	DE
260	-27.88	-32.6081871345	85.5	181.3	54.64	594059	108.88276378	DE

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
1783096200	57.62	0.04	0.07	57.8	58	57.18	591658
1783009800	57.58	0.38	0.66	57	57.7	55.9	1173327
1782923400	57.2	0.76	1.35	56.32	57.24	54.68	1324035
1782837000	56.44	-0.42	-0.74	56.7	57.16	55.9	959412
1782750600	56.86	-0.14	-0.25	57.4	57.46	56.54	1064301
1782491400	57	1.18	2.11	56.38	57.22	55.26	1361372
1782405000	55.82	-0.44	-0.78	55.76	56.74	54.64	1382787
1782318600	56.26	-0.48	-0.85	56.6	57.08	55.86	1524647
1782232200	56.74	0.2	0.35	56.82	57.6	55.92	1308786
1782145800	56.54	-2.32	-3.94	58.34	58.9	56.54	1023243
1781886600	58.86	0.66	1.13	58.38	59.44	58.14	2026065
1781800200	58.2	-1.6	-2.68	59	59.24	57.46	1406136
1781713800	59.8	-0.14	-0.23	60.18	60.5	58.98	1009952
1781627400	59.94	-0.3	-0.50	60.38	60.98	59.76	1019473
1781541000	60.24	-0.86	-1.41	61.18	62.74	60.24	1141670
1781281800	61.1	0.42	0.69	60.9	61.54	59.74	1236870
1781195400	60.68	-2.4	-3.80	63.08	63.08	59.68	1584428
1781109000	63.08	-1.22	-1.90	64.64	64.739999	61.62	1040805
1781022600	64.3	0.66	1.04	63	64.33	62.38	923310
1780936200	63.64	0.16	0.25	63.66	63.7	62	835099
1780677000	63.48	-0.78	-1.21	64.12	65.94	63.46	1082467
1780590600	64.26	4	6.64	60.26	64.44	60.12	1256054
1780504200	60.26	-1.4	-2.27	62.24	62.4	60	995807
1780417800	61.66	-2.38	-3.72	64.4	65.04	60.84	1290856
1780331400	64.04	3.02	4.95	61.1	65.379999	61.06	1567135
1780072200	61.02	0.42	0.69	60.94	61.2	59.46	3033540
1779985800	60.6	-0.52	-0.85	60.8	61.74	59.64	862032
1779899400	61.12	0.74	1.23	60.62	61.42	59.86	1169133
1779813000	60.38	-1.36	-2.20	61.34	62.04	60.34	864717
1779726600	61.74	-0.76	-1.22	61.48	61.84	61.3	494234
1779467400	62.5	-0.52	-0.83	63.48	63.94	62.06	1060105
1779381000	63.02	-0.56	-0.88	63.66	63.94	62.58	862882
1779294600	63.58	-2.5	-3.78	64.319999	64.42	61.62	1323654
1779208200	66.08	2.28	3.57	64.36	66.76	64.36	1135993
1779121800	63.8	2.58	4.21	61.2	64.08	61.16	1186000
1778862600	61.22	-0.5	-0.81	58.94	61.22	58.86	1938997
1778776200	61.72	0	0.00	61.72	61.72	61.72	0
1778689800	61.72	0	0.00	61.72	61.72	61.72	0
1778603400	61.72	0	0.00	61.72	61.72	61.72	0
1778517000	61.72	-0.18	-0.29	61.5	62.28	61.12	745857
1778257800	61.9	0.7	1.14	61.24	61.9	60.62	967164
1778171400	61.2	-2.22	-3.50	63.62	63.96	60.98	2296154
1778085000	63.42	-5.02	-7.33	68.78	69	59.04	3176122
1777998600	68.44	-0.48	-0.70	68.8	70.1	66.72	864665
1777912200	68.92	2.5	3.76	66.94	69.36	66.56	892205
1777566600	66.42	0.38	0.58	65.94	66.62	65.42	907022
1777480200	66.04	-0.4	-0.60	66.12	66.42	65.239999	629519
1777393800	66.44	-0.08	-0.12	65.84	66.54	65.64	696614
1777307400	66.519999	0.1	0.15	65.98	66.8	65.54	622361
1777048200	66.42	-2.04	-2.98	65.7	66.78	65.4	988086
1776961800	68.46	0	0.00	68.46	68.46	68.46	0
1776875400	68.46	-1.26	-1.81	68.86	69.38	67.86	1155177
1776789000	69.72	0.4	0.58	69.64	70.48	69.08	1637142
1776702600	69.32	-2.02	-2.83	70.84	71.32	69.32	1285470
1776443400	71.34	1.64	2.35	70.3	72.9	69.94	1671987
1776357000	69.7	2.62	3.91	67.32	70.32	67.16	1439986
1776270600	67.08	2.08	3.20	65.12	67.12	65	920544
1776184200	65	1.46	2.30	63.5	65.48	63.22	887958
1776097800	63.54	0.86	1.37	62.22	63.54	61.8	747984
1775838600	62.68	-0.88	-1.38	63.02	64.2	62.14	1050581
1775752200	63.56	-1.04	-1.61	64.48	64.72	62.44	1216609
1775665800	64.599999	-0.12	-0.19	66.8	67.54	64.459999	1246791
1775579400	64.72	-0.36	-0.55	66.44	66.68	64.2	794378