G Willi Food International Ltd【WILC】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	-1.58	-4.66489518748	33.87	34.99	32.12	1223	33.80019539	CS
4	-3.94	-10.8749654982	36.23	37.35	32.12	3002	34.99335587	CS
12	7.05	27.9318541997	25.24	37.35	23.81	3136	32.77429633	CS
26	4.62	16.6967835201	27.67	37.35	23.81	5780	29.7557634	CS
52	15.29	89.9411764706	17	37.35	16.85	10183	23.59611697	CS
156	19.78	158.113509193	12.51	37.35	8	6726	18.35077883	CS
260	11.38	54.4237207078	20.91	37.35	8	5426	18.15306022	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
1781822100	32.29	-0.58	-1.75	32.759999	32.759999	31.7	2715
1781735700	32.865	0.37	1.12	33.259999	33.259999	32.119999	665
1781649300	32.5	-2.49	-7.12	33.83	33.83	32.36	1680
1781562900	34.99	0.5	1.45	34.44	34.99	33.299999	1893
1781303700	34.49	1.24	3.73	34.01	34.49	33.049999	1280
1781217300	33.25	-1.25	-3.62	33.87	33.87	32.81	598
1781130900	34.5	0.45	1.32	32.759999	34.5	32.759999	1107
1781044500	34.05	0.56	1.67	33.509999	34.05	33.4598	1290
1780958100	33.49	-0.12	-0.36	33.189999	33.99	32.2505	1736
1780698900	33.61	-0.59	-1.73	34.97	35.5	33.45	1607
1780612500	34.2	0.45	1.33	34	34.2	33.549999	1904
1780526100	33.75	-1.25	-3.57	34.52	37.27	33.45	12175
1780439700	35	-0.73	-2.04	35.47	35.47	34.52	4245
1780353300	35.73	-1.17	-3.17	36.32	36.9	35.73	928
1780094100	36.9	0.45	1.23	36.51	37.35	36.4	2223
1780007700	36.45	0.65	1.82	35.78	37.04	35.78	8488
1779921300	35.8	-0.22	-0.61	36.24	36.8	35.5	10826
1779834900	36.02	-0.18	-0.50	36.21	36.76	35.98	3466
1779489300	36.2	0.71	2.00	35.71	36.2	35.5	676
1779402900	35.49	-1.01	-2.77	36.23	36.23	35.16	243
1779316500	36.5	1.44	4.11	35.13	36.5	35.13	1694
1779230100	35.06	0.71	2.07	34.66	35.85	34.66	681
1779143700	34.35	-0.95	-2.69	35.46	35.46	33	3357
1778884500	35.3	0	0.00	34.84	35.3	34.84	206
1778798100	35.3	-0.45	-1.26	35.49	36.07	35.08	1268
1778711700	35.75	-0.1	-0.28	35.85	36.79	33.5911	3396
1778625300	35.85	-1.01	-2.74	36.13	37.01	33.21	3037
1778538900	36.86	0.86	2.39	36.4	36.9	36.4	6701
1778279700	36	0.9	2.56	35.92	36.84	35.72	9708
1778193300	35.1	0.1	0.29	35.15	36	35.1	4527
1778106900	35	2.3	7.03	33.91	35.07	33.91	6604
1778020500	32.7	0.7	2.19	32.439999	32.799999	31.83	4788
1777934100	32	-0.2	-0.62	32.049999	33.119999	31.23	3365
1777674900	32.2	-0.27	-0.83	32.79	32.79	30.88	2416
1777588500	32.47	1.31	4.19	32.33	33.06	31.82	20566
1777502100	31.1641	0.76	2.51	31.12	31.5	31.12	6972
1777415700	30.4	-0.55	-1.78	30.63	30.67	30.4	975
1777329300	30.95	0.57	1.88	31.09	31.11	29.685	3954
1777070100	30.38	0.45	1.50	30.23	31.12	30.23	1799
1776983700	29.93	-0.57	-1.87	30.63	30.63	29.925	1631
1776897300	30.5	1.25	4.27	28.6	30.5	28.6	1015
1776810900	29.25	0	0.00	29.25	29.475	29.2	992
1776724500	29.25	-0.3	-1.02	28.98	30.05	28.98	5579
1776465300	29.55	1.33	4.71	29.01	29.8363	28.3	3227
1776378900	28.22	0.27	0.97	28.75	28.75	27.62	1002
1776292500	27.95	-0.29	-1.03	28.24	28.24	27.95	446
1776206100	28.24	0.39	1.40	28.52	28.89	28.24	1338
1776119700	27.85	-0.85	-2.96	27.54	27.99	27.54	1753
1775860500	28.7	2.06	7.73	27.86	28.775	27.755	2759
1775774100	26.64	0.69	2.66	26.31	26.88	26.3	2824
1775687700	25.95	0.75	2.98	25.94	25.95	25.94	1004
1775601300	25.2	-0.11	-0.43	25.1	25.8999	25.1	1479
1775514900	25.31	0.38	1.52	25.31	25.31	25.1	938
1775169300	24.93	-2.12	-7.84	26.25	26.25	23.81	2548
1775082900	27.05	1.85	7.34	25.25	27.23	25.25	1455
1774996500	25.2	0	0.00	25.36	26.18	25.2	451
1774910100	25.2	0.2	0.80	25.44	26	25	2304
1774650900	25	-0.62	-2.42	25.53	26.66	25	4202
1774564500	25.62	-0.29	-1.12	25.24	25.94	25.24	1920
1774478100	25.91	-0.42	-1.60	26.43	26.43	25.84	1538
1774391700	26.33	-0.32	-1.20	25.99	26.33	25.48	1275
1774305300	26.65	0.79	3.05	26.98	27.09	26.64	3768