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	2.54	4.16803413193	60.94	65.94	59.46	1862822	61.81375066	DE
4	2.24	3.65774003919	61.24	66.76	58.86	1321539	62.10957438	DE
12	-4.28	-6.31641086187	67.76	72.9	58.86	1202886	64.25007681	DE
26	-26.58	-29.5136575616	90.06	92.48	58.86	1135756	69.2099422	DE
52	-92.52	-59.3076923077	156	157.25	58.86	968559	84.49427209	DE
156	-48.87	-43.4979973298	112.35	181.3	58.86	625027	116.77831591	DE
260	-15.92	-20.0503778338	79.4	181.3	58.86	581776	110.30446536	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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	2.86	4.90	58.94	61.22	58.86	1938997
1778776200	58.36	1.26	2.21	57.06	58.68	56.56	904857
1778689800	57.1	-3.86	-6.33	60.2	60.84	55.9	1914917
1778603400	60.96	-0.76	-1.23	61.1	61.18	59.86	1109133
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	-0.48	-0.72	66.12	66.42	65.239999	629519
1777393800	66.519999	0	0.00	66.519999	66.519999	66.519999	0
1777307400	66.519999	0.1	0.15	65.98	66.8	65.54	622361
1777048200	66.42	0.64	0.97	65.7	66.78	65.4	988086
1776961800	65.78	-2.68	-3.91	67.22	67.72	65.78	1129425
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	-0.02	-0.03	62.22	63.54	61.8	747984
1775838600	63.56	0	0.00	63.56	63.56	63.56	0
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	-0.6	-0.92	66.44	66.68	64.2	794378
1775147400	65.319999	0.24	0.37	63.8	65.92	63.8	861456
1775061000	65.08	0.46	0.71	64.64	65.08	63.14	1205419
1774974600	64.62	0.8	1.25	64.42	65.78	64.12	1551667
1774888200	63.82	1.5	2.41	62.28	63.84	61.78	749888
1774632600	62.32	-1.64	-2.56	64.42	64.7	62.32	947115
1774546200	63.96	1.22	1.94	62.3	64.3	61.92	1110580
1774459800	62.74	0.18	0.29	63.28	63.46	61.84	917136
1774373400	62.56	-1.26	-1.97	64.22	64.879999	62.24	933663
1774287000	63.82	-1.62	-2.48	64.459999	66.98	63.2	1139675
1774027800	65.44	0.38	0.58	65.58	65.98	63.78	2152092
1773941400	65.06	-0.24	-0.37	65.22	66.76	64.86	1205998
1773855000	65.3	-0.98	-1.48	65.42	65.9	64.879999	1060314
1773768600	66.28	-0.3	-0.45	66.319999	66.84	64.92	818174
1773682200	66.58	-0.68	-1.01	67.76	67.8	65.98	556655
1773423000	67.26	0.12	0.18	66.86	67.42	66.2	686021
1773336600	67.14	-0.08	-0.12	67	68.5	66.28	807652
1773250200	67.22	0.06	0.09	67.5	69.6	67.019999	1142531
1773163800	67.16	-1.48	-2.16	68.8	69.16	66.34	1355645
1773077400	68.64	0.12	0.18	68.78	69.16	67.64	841503