Wintrust Financial Corporation【WTFC】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	2.72	1.8111599414	150.18	155.95	146.61	443111	149.72341593	CS
4	1.37	0.904111397083	151.53	155.95	143.22	412555	148.9941912	CS
12	20.04	15.0835465904	132.86	155.95	129.15	442247	144.21063622	CS
26	16.29	11.924456482	136.61	162.96	129.15	476354	145.57612884	CS
52	32.71	27.2152425327	120.19	162.96	116.57	453348	137.97596289	CS
156	85.22	125.91607565	67.68	162.96	65.19	423734	114.15935841	CS
260	71.57	87.9995081766	81.33	162.96	57.48	424979	102.08182621	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	152.9	0.41	0.27	152.46	154	151.4573	343612
1780612500	152.49	4.47	3.02	149.62	152.85499	149.62	446871
1780526100	148.02	-2.08	-1.39	149.38999	149.44999	147.66	436825
1780439700	150.1	3.02	2.05	147.07	150.41	147.07	390890
1780353300	147.08	-3.15	-2.10	148.16999	149.7318	146.61	354316
1780094100	150.22999	-0.46	-0.31	150.18	151.27	148.19999	586655
1780007700	150.69	0	0.00	149.81	151.16	145.555	305483
1779921300	150.69	-0.72	-0.48	151.66999	152.41	150.29	371342
1779834900	151.41	1.52	1.01	150.96	152.385	150.19	260542
1779489300	149.88999	0.32	0.21	150.37	150.6	149.46	299689
1779402900	149.57	-0.24	-0.16	149.09	150.09	147.81	308630
1779316500	149.81	3.51	2.40	146.88	150.285	144.25	398298
1779230100	146.3	-0.59	-0.40	146.61	147.27	145.31	340791
1779143700	146.88999	2.31	1.60	144.72	147.86	144.72	489938
1778884500	144.58	-1.91	-1.30	147.08	147.08	143.22	446591
1778798100	146.49	-0.14	-0.10	147.66	148.75	146.12	425347
1778711700	146.63	-1.52	-1.03	148.16	148.8999	145.645	342666
1778625300	148.15	-2.33	-1.55	150.47999	150.47999	145.97999	546391
1778538900	150.47999	-1.16	-0.76	152.04	152.57499	149.22	675638
1778279700	151.63999	0.46	0.30	151.53	152.285	150.59	411651
1778193300	151.18	-2.1	-1.37	153.3	153.5	150.51	447029
1778106900	153.28	2.82	1.88	151.63	154.38999	151.32	497641
1778020500	150.455	1.51	1.01	149.31	151.19	148.47999	280431
1777934100	148.94999	-0.62	-0.41	149.15	150.28	147.83	298461
1777674900	149.57	-1	-0.66	150.57	151.52	148.74	331115
1777588500	150.57	2.53	1.71	147.91999	151.34	147.43	701505
1777502100	148.04	-2.51	-1.67	149.62	151.15	147.35499	312719
1777415700	150.55	1.31	0.88	150.28	151	149.75	293245
1777329300	149.24	1.33	0.90	148.15	149.985	145.345	326938
1777070100	147.91	-2.64	-1.75	150.32	151	147.55	452172
1776983700	150.55	2.66	1.80	148.72999	151.085	147.5	481415
1776897300	147.88999	-2.37	-1.58	151.66	152.11	147.16999	653624
1776810900	150.26	1.47	0.99	151.8	153.75	149.505	655179
1776724500	148.79	0.62	0.42	147.38	149.8525	147.25	590195
1776465300	148.16999	2.93	2.02	146.79	151.13	146.37	804987
1776378900	145.24	-0.82	-0.56	145.93	146.93	144.97	368448
1776292500	146.06	0.55	0.38	145.37	146.88999	143.74	353919
1776206100	145.51	-1.72	-1.17	146.55	146.8525	145.3	314046
1776119700	147.22999	1.31	0.90	144.97999	147.44	143.78	298642
1775860500	145.91999	-1.51	-1.02	147.19	147.19	145.435	310819
1775774100	147.43	1.97	1.35	144.86	147.94999	144.4	325420
1775687700	145.46	5.01	3.57	145.925	146.66999	144.935	436236
1775601300	140.44999	0.11	0.08	139.6	141.035	139.36	266658
1775514900	140.34	0.74	0.53	138.93	140.665	138.72999	341948
1775169300	139.6	-0.46	-0.33	137.05	139.75	136.29	323492
1775082900	140.06	1.12	0.81	139.74	141.78	139.71	529425
1774996500	138.94	5.39	4.04	135.62	139.44	134.78	421048
1774910100	133.55	1.36	1.03	133.21	134.08	131.8201	510042
1774650900	132.19	-3.1	-2.29	134.33	135	131.41999	536177
1774564500	135.29	-1.64	-1.20	135.87	136.91999	134.07	455512
1774478100	136.93	0.83	0.61	136.85	137.91	135.19999	268434
1774391700	136.1	1.7	1.26	132.77	137.4599	131.32	289136
1774305300	134.4	1.87	1.41	135.9	137.1699	134.05	430347
1774046100	132.53	-0.69	-0.52	132.69999	134.47999	131	1335459
1773959700	133.22	2.5	1.91	130.36	134.26499	129.37	639214
1773873300	130.72	-1.32	-1.00	131.74	132.56	130.32499	373341
1773786900	132.04	0.5	0.38	133.16	133.96	131.28	452029
1773700500	131.54	1.33	1.02	131.68	133.04	131.12	497994
1773441300	130.21	-1.32	-1.00	132.86	133.095	129.15	607342
1773354900	131.53	-3.14	-2.33	131.72999	132.8	130.19	620320
1773268500	134.66999	-1.95	-1.43	135.77	136.66999	134.15	279604
1773182100	136.62	-0.58	-0.42	137.74	139.76499	135.77	461505
1773095700	137.19999	-0.87	-0.63	134.88999	137.97999	132.16	986341
1772840100	138.07	-5.04	-3.52	138.91999	139.75	135.9	550858