Werner Enterprises Inc【WERN】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	0.28	0.642644021115	43.57	45.15	41.92	903816	43.66049616	CS
4	-0.25	-0.566893424036	44.1	45.15	39.68	1077709	42.50360638	CS
12	10.87	32.9593693147	32.98	45.27	32.28	1093101	39.34314579	CS
26	10.85	32.8787878788	33	45.27	26.62	1152321	35.57353598	CS
52	14.66	50.2226789997	29.19	45.27	23.06	1076038	31.87979949	CS
156	0.34	0.781429556424	43.51	47.27	23.02	852654	34.16449186	CS
260	-0.21	-0.476622787108	44.06	50.31	23.02	759585	37.07204235	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	43.85	-0.93	-2.08	45.01	45.2	43.47	614055
1783636500	44.78	1.62	3.75	43.49	45.15	43.49	1096442
1783550100	43.16	-0.16	-0.37	43.47	43.9	41.92	1084108
1783463700	43.32	0.33	0.77	43.02	43.92	42.72	839551
1783377300	42.99	-0.21	-0.49	43.57	43.97	42.54	594932
1783031700	43.2	-0.62	-1.41	43.82	44.05	42.48	639287
1782945300	43.82	0.21	0.48	44.25	44.52	42.87	1129403
1782858900	43.61	-0.12	-0.27	43.48	43.91	42.57	850573
1782772500	43.73	0.96	2.24	42.13	43.76	42.11	890563
1782513300	42.77	0.57	1.35	41.99	43.1	41.9125	3362485
1782426900	42.2	1.21	2.95	41.25	42.46	41.25	1078624
1782340500	40.99	-0.04	-0.10	40.99	41.76	40.73	915368
1782254100	41.03	0.17	0.42	41.57	41.59	40.78	962486
1782167700	40.86	0.17	0.42	40.32	41.22	40.18	735951
1781822100	40.69	0.81	2.03	40.39	41	40.135	1376514
1781735700	39.88	-2.24	-5.32	42.12	42.12	39.68	1222421
1781649300	42.12	-0.95	-2.21	43.15	43.86	41.66	1191655
1781562900	43.07	-0.89	-2.02	44.21	44.21	42.73	698545
1781303700	43.96	0.12	0.27	44.1	44.8	43.4	729620
1781217300	43.84	1.09	2.55	42.68	43.905	42.56	691605
1781130900	42.75	-0.75	-1.72	42.33	43.25	41.11	1272375
1781044500	43.5	-1.01	-2.27	45	45.27	42.49	1194341
1780958100	44.51	1.05	2.42	43.76	44.745	43.23	1044182
1780698900	43.46	0.23	0.53	43.47	44.15	43.07	740088
1780612500	43.23	0.2	0.46	43.56	43.71	43.08	566751
1780526100	43.03	0.04	0.09	42.97	43.42	42.64	560630
1780439700	42.99	0.47	1.11	42.86	43.27	41.89	790133
1780353300	42.52	1.01	2.43	41.51	42.5484	40.91	989130
1780094100	41.51	-0.01	-0.02	41.06	42.009	40.58	1348543
1780007700	41.52	0.6	1.47	40.61	41.61	40.28	700947
1779921300	40.92	0.16	0.39	41	41.49	40.51	1028076
1779834900	40.76	0.97	2.44	40.37	41.16	39.96	1688583
1779489300	39.79	-0.03	-0.08	40	40.11	39.3	803807
1779402900	39.82	-0.15	-0.38	39.87	40.09	39.05	1470150
1779316500	39.97	2.2	5.82	38.07	40	37.97	1203251
1779230100	37.77	-0.09	-0.24	37.77	38.68	36.89	951788
1779143700	37.86	0.55	1.47	37.29	38.35	36.93	1009051
1778884500	37.31	0.16	0.43	37.15	37.68	36.595	1015090
1778798100	37.15	2.57	7.43	34.85	37.875	34.095	2432786
1778711700	34.58	0.46	1.35	34.14	34.805	34.12	691848
1778625300	34.12	-1.29	-3.64	35.44	35.44	33.32	1203040
1778538900	35.41	-1.01	-2.77	36.39	36.56	35.005	759557
1778279700	36.42	0.04	0.11	36.32	36.86	35.825	997681
1778193300	36.38	-0.02	-0.05	36.43	36.68	36.0775	1265286
1778106900	36.4	1.73	4.99	35.03	36.685	35.03	1565856
1778020500	34.67	0.28	0.81	34.44	35.36	34.35	1297810
1777934100	34.39	-1.52	-4.23	35.37	35.585	34.185	1437958
1777674900	35.91	-0.96	-2.60	37.3	37.375	35.775	1287012
1777588500	36.87	0.48	1.32	35.97	36.965	35.62	1706495
1777502100	36.39	1.99	5.78	38.46	38.46	35.9	2244706
1777415700	34.4	0.26	0.76	34.36	34.73	33.82	1059484
1777329300	34.14	0.31	0.92	33.85	34.39	33.725	895170
1777070100	33.83	-0.08	-0.24	33.9	34.33	33.525	696619
1776983700	33.91	0.68	2.05	33.58	34.37	33.33	924022
1776897300	33.229999	-0.26	-0.78	33.98	34.21	33.005	605521
1776810900	33.49	-0.01	-0.03	33.57	34.315	33.229999	647079
1776724500	33.5	0.92	2.82	32.369999	33.66	32.286	596412
1776465300	32.58	0.09	0.28	32.979999	33.369999	32.28	1524761
1776378900	32.49	1.66	5.38	30.95	32.645	30.95	990969
1776292500	30.83	-0.93	-2.93	31.45	31.72	30.69	1024157
1776206100	31.76	-0.04	-0.13	31.77	32.5	31.41	1060323
1776119700	31.8	-0.56	-1.73	32.17	32.369999	31.06	1034116