Willis Lease Finance Corporation【WLFC】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	19.03	8.61553784861	220.88	244.46	218.96	164363	226.82943114	CS
4	54.69	29.5270489148	185.22	244.46	179.9	161580	209.68693778	CS
12	37.24	18.3746977846	202.67	244.46	168.51	133834	199.15624782	CS
26	98.31	69.4279661017	141.6	244.46	141.17	91180	193.01011692	CS
52	102.59	74.7087095835	137.32	244.46	114.015	76733	170.34744945	CS
156	199.74	497.236743839	40.17	244.46	39.25	47047	156.82047946	CS
260	197.99	472.304389313	41.92	244.46	30.11	32936	140.0206472	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783377300	79.970002	4.46	5.91	76.163335	81.538335	75.483968	619194
1783031700	75.505002	-0.17	-0.22	75.803335	76.523335	73.393335	404163
1782945300	75.670002	-0.6	-0.78	75.546668	76.776668	73.433335	517671
1782858900	76.266668	1.25	1.66	75.706668	76.840002	73.583335	505998
1782772500	75.020002	0.39	0.53	73.626668	75.296668	72.986668	544524
1782513300	74.626668	0.45	0.61	73.376668	75.241668	72.546668	1051593
1782426900	74.173335	2.08	2.89	72.200002	74.660002	71.483335	540423
1782340500	72.090002	1.93	2.75	71.603335	76.239968	70.175002	748080
1782254100	70.163335	0.51	0.73	68.453335	70.483335	67.333335	440811
1782167700	69.656668	0.85	1.23	69.053335	70.023335	65.003368	476418
1781822100	68.810002	4.3	6.66	65.163335	68.885002	65.163335	597879
1781735700	64.513335	0.01	0.02	64.426668	65.520001	63.333335	394608
1781649300	64.500001	0.89	1.40	63.706668	64.916668	63.161668	310635
1781562900	63.610001	0.19	0.30	64.600001	64.681668	63.118335	301758
1781303700	63.420001	-0.53	-0.82	64.846668	65.966668	62.973335	405849
1781217300	63.946668	3.52	5.83	60.743335	64.303335	60.170001	531069
1781130900	60.423335	-1.14	-1.86	61.653335	62.000001	59.966668	230298
1781044500	61.566668	-0.31	-0.51	62.050001	63.310001	60.020035	283305
1780958100	61.880001	0.56	0.91	61.740001	62.601668	60.430001	440211
1780698900	61.320001	2.16	3.65	58.706668	61.416668	58.645001	351612
1780612500	59.160001	1.81	3.16	57.593335	59.920001	56.753335	405387
1780526100	57.346668	-0.83	-1.43	58.010001	58.010001	56.170001	268527
1780439700	58.176668	1	1.75	57.176668	58.655001	56.316668	320286
1780353300	57.176668	-1.83	-3.10	58.336668	59.105001	56.540001	474846
1780094100	59.003335	-1.87	-3.08	60.503335	61.060001	58.976668	279435
1780007700	60.876668	-0.9	-1.45	61.753335	62.616635	60.696668	270378
1779921300	61.773335	-0.1	-0.16	61.936668	62.831668	61.586668	209781
1779834900	61.873335	0.97	1.60	61.860001	63.538335	61.326668	178011
1779489300	60.900001	0.13	0.21	60.886668	61.533335	60.243335	137826
1779402900	60.770001	1.16	1.95	59.193335	61.496668	58.670001	220524
1779316500	59.610001	1.92	3.33	58.553335	60.466668	58.210001	273513
1779230100	57.686668	-1.16	-1.98	58.643335	59.750001	57.336668	729717
1779143700	58.850001	-1.16	-1.93	59.760001	60.988335	58.630001	377805
1778884500	60.010001	-3.27	-5.17	62.113335	63.078335	58.640001	772152
1778798100	63.280001	-7.28	-10.31	67.950002	68.999335	61.000001	2119140
1778711700	70.556668	-0.94	-1.32	71.000002	72.436668	70.446668	116478
1778625300	71.500002	-0.6	-0.84	72.206668	72.206668	70.116668	142554
1778538900	72.103335	-2.14	-2.88	74.303335	75.516668	71.683368	220125
1778279700	74.240002	-0.92	-1.22	74.803335	75.970002	73.047902	351945
1778193300	75.156668	-4.47	-5.61	79.626669	79.626669	73.670002	330075
1778106900	79.626669	3.26	4.27	76.666668	79.813335	75.846668	319674
1778020500	76.363335	11.07	16.96	68.243335	76.573335	68.243335	380223
1777934100	65.290001	0.06	0.09	64.773335	65.586668	63.300001	243144
1777674900	65.233335	0.52	0.80	64.880001	65.800001	63.133335	193971
1777588500	64.716668	2.85	4.60	62.666668	65.333335	62.376668	335943
1777502100	61.870001	-1.97	-3.09	63.843335	64.243335	59.418335	356778
1777415700	63.843335	0.74	1.17	63.106668	64.080001	62.633335	380442
1777329300	63.106668	-0.45	-0.71	64.036668	68.543335	62.820001	209271
1777070100	63.556668	0.22	0.35	63.003335	64.415001	62.286668	161928
1776983700	63.333335	0.65	1.03	63.163335	64.760001	62.716668	411675
1776897300	62.686668	-1.28	-2.01	64.786668	66.435001	62.350001	316842
1776810900	63.970001	-3.79	-5.59	67.710002	69.313335	63.670001	386376
1776724500	67.756668	-2.17	-3.10	69.666668	70.626668	67.686668	318186
1776465300	69.923335	2.06	3.04	69.870002	72.513335	69.626668	404955
1776378900	67.860002	-2.04	-2.92	69.900002	70.580002	67.503335	223068
1776292500	69.900002	-0.1	-0.15	70.293335	71.408335	69.363335	291303
1776206100	70.003335	0.86	1.25	69.673335	70.610002	68.983335	312339
1776119700	69.140002	1.48	2.19	67.556668	69.373335	67.260002	364041
1775860500	67.660002	0.63	0.94	66.746668	67.896668	66.346668	188175
1775774100	67.030001	2.22	3.42	64.330001	67.781668	63.976668	242778
1775687700	64.813335	4.51	7.47	64.163335	64.986668	63.540001	310971
1775601300	60.306668	0.9	1.51	59.360001	60.873335	58.833335	247848