Willdan Group Inc【WLDN】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	4.47	4.81992667673	92.74	101	89.495	302918	95.39407151	CS
4	19.16	24.5483664318	78.05	101	78.05	492952	92.11682163	CS
12	16.07	19.8052748336	81.14	101	64.665	377665	83.19424535	CS
26	-7.79	-7.41904761905	105	137	64.665	331368	95.79207185	CS
52	40.31	70.8435852373	56.9	137	55	335273	94.54278734	CS
156	79.89	461.258660508	17.32	137	16.3823	173440	73.82808345	CS
260	57.94	147.542653425	39.27	137	10.98	126879	65.49529874	CS

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
1780698900	97.21	-0.69	-0.70	98.3	100	95.3501	276038
1780612500	97.9	0.96	0.99	96.25	101	96.21	278120
1780526100	96.94	1.22	1.27	95.16	97.93	92.295	434443
1780439700	95.72	1.47	1.56	94.18	96.28	93.26	290393
1780353300	94.25	3.41	3.75	90.46	95.64	89.495	254192
1780094100	90.84	-1.36	-1.48	92.74	92.82	90.03	257440
1780007700	92.2	-0.85	-0.91	92.7	93.841	90.7	178776
1779921300	93.05	-0.12	-0.13	93.01	95.9999	91.08	254750
1779834900	93.17	-0.38	-0.41	94.95	95.99	92.725	189397
1779489300	93.55	2.87	3.16	92.78	94.8	91.15	228788
1779402900	90.68	-1.92	-2.07	91.48	92.965	90.1713	160346
1779316500	92.6	3.9	4.40	89.68	94.83	89.53	300624
1779230100	88.7	-0.4	-0.45	88.12	89.905	87.05	350905
1779143700	89.1	-3.02	-3.28	91.66	94.49	89	614851
1778884500	92.12	0.46	0.50	91.15	93.55	89	484786
1778798100	91.66	0.6	0.66	91.05	94.39	89.145	485946
1778711700	91.06	-1.91	-2.05	92.85	93	89.53	565996
1778625300	92.97	0.06	0.06	91.14	96.19	87.741	1170345
1778538900	92.91	4.52	5.11	86.98	98	84	1747010
1778279700	88.39	13.92	18.69	78.05	88.44	78.05	1118978
1778193300	74.47	-1.24	-1.64	75.78	76.7999	73.23	373339
1778106900	75.71	-0.94	-1.23	77.64	77.74	74.21	391310
1778020500	76.65	3.93	5.40	72.87	76.92	72.87	298563
1777934100	72.72	-1.26	-1.70	73.65	74.49	70.9	382198
1777674900	73.98	-2.02	-2.66	75.52	77	72.98	347849
1777588500	76	3.14	4.31	73.16	76.15	72.6312	294414
1777502100	72.86	0.14	0.19	72.95	73.68	71.34	336133
1777415700	72.72	5.81	8.68	64.72	72.765	64.665	671385
1777329300	66.91	-11.04	-14.16	72.07	73	66.64	1148505
1777070100	77.95	1.22	1.59	76.75	79.3359	75.32	195695
1776983700	76.73	-0.53	-0.69	77.25	77.25	74.5	252756
1776897300	77.26	-0.06	-0.08	78.34	79.9999	76.33	152499
1776810900	77.32	-0.98	-1.25	78.01	80.48	75.635	286330
1776724500	78.3	0.52	0.67	77.79	79.79	76.49	225852
1776465300	77.78	0.03	0.04	79.69	80.5	77.2	517581
1776378900	77.75	-0.97	-1.23	80.23	81.5999	77.72	204615
1776292500	78.72	-1.43	-1.78	80.34	80.645	77.14	443281
1776206100	80.15	2.46	3.17	78.36	80.56	78.0001	175166
1776119700	77.69	-0.53	-0.68	77.01	79.67	75.5	307066
1775860500	78.22	-5.78	-6.88	83.78	84.445	78.01	310455
1775774100	84	3.17	3.92	80.83	84.77	79.5001	331149
1775687700	80.83	2.82	3.61	83.71	83.71	79.55	222664
1775601300	78.01	-0.97	-1.23	77.9	79.26	76.51	258332
1775514900	78.98	-1.36	-1.69	80.42	81	78.8	184687
1775169300	80.34	1.34	1.70	76.88	82.04	76.57	190499
1775082900	79	2.44	3.19	77.79	80.25	77.23	189107
1774996500	76.56	1.23	1.63	76.72	77.1	73.67	158093
1774910100	75.33	-4.46	-5.59	80	80.59	75.155	284658
1774650900	79.79	-0.36	-0.45	78.99	81.05	77.95	254352
1774564500	80.15	-2.65	-3.20	80.86	83.52	79.9401	251706
1774478100	82.8	0.98	1.20	83.72	85.35	81.93	368186
1774391700	81.82	1.38	1.72	79.5	82.27	78.495	290694
1774305300	80.44	4.92	6.51	77	80.55	76.5611	339074
1774046100	75.52	0.09	0.12	75.74	76.14	73.58	192231
1773959700	75.43	0.25	0.33	73.5	76.1925	73.0701	238203
1773873300	75.18	-3.11	-3.97	78.29	78.29	74.72	292205
1773786900	78.29	-0.32	-0.41	79.08	80.67	77.2	298759
1773700500	78.61	-0.88	-1.11	80.78	82.25	78	427003
1773441300	79.49	-0.44	-0.55	81.14	82.741	77.01	451882
1773354900	79.93	-4.05	-4.82	81.21	83.34	78.35	374853
1773268500	83.98	0.67	0.80	82.13	84.99	81.1	235533
1773182100	83.31	0.25	0.30	83.06	85.155	81.1344	368410
1773095700	83.06	0.08	0.10	80.25	83.8	78.67	290011
1772840100	82.98	0.72	0.88	78.63	83.15	78.5	340146