Quaker Houghton【KWR】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	11.06	7.94997124784	139.12	150.33	137.47	140691	146.37647025	CS
4	11.04	7.93445450625	139.14	150.33	136.35	142654	143.45580674	CS
12	24.32	19.3230573653	125.86	150.58	114.32	162855	136.97173971	CS
26	9.64	6.85925715099	140.54	183.005	112.18	161033	142.2977878	CS
52	37	32.6912882135	113.18	183.005	111.315	153515	136.38162432	CS
156	-39.73	-20.920435996	189.91	221.94	95.91	126869	149.21201184	CS
260	-83.38	-35.6996060969	233.56	276.6	95.91	105012	160.73180484	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
1781822400	150.18	2.07	1.40	149.32	151.38	148.225	200775
1781736000	148.11	-0.78	-0.52	149.44	150.33	146.77	157615
1781649600	148.88999	1.62	1.10	147.27	150.29	147.27	135568
1781563200	147.27	2.81	1.95	146.52	149.72	143.35	103308
1781304000	144.46	0.99	0.69	145.6	146.54	143.28	187772
1781217600	143.47	6.79	4.97	139.12	143.52	137.47	119194
1781131200	136.68	-6.26	-4.38	143.99	144.935	136.35	179551
1781044800	142.94	-0.27	-0.19	145.8	147.12	140.19999	195372
1780958400	143.21	2.52	1.79	142.69999	144.58	141.705	139679
1780699200	140.69	0	0.00	140	143.125	139.71	142136
1780612800	140.69	-1.45	-1.02	141.97999	144.47999	138.51	158337
1780526400	142.13999	-2.1	-1.46	144.24	145.91	141.66999	140200
1780440000	144.24	1.73	1.21	142.26	145.29	142.22999	91869
1780353600	142.51	-1.02	-0.71	144.19	145.35	138.36	117770
1780094400	143.53	-3.41	-2.32	144.96	148.88999	142.74	185590
1780008000	146.94	-0.33	-0.22	146.19	148.635	142.8606	126684
1779921600	147.27	1.18	0.81	148.28	149.11	146.07499	88290
1779835200	146.09	4.25	3.00	143.65	148.16	142.37	165298
1779489600	141.84	2.71	1.95	137.83	142.49	137.83	117884
1779403200	139.13	-1.17	-0.83	139.13999	141.4985	136.59	158316
1779316800	140.3	6.28	4.69	134.22	140.37	133.995	138507
1779230400	134.02	-2.25	-1.65	134.63	135.97	130.359	170079
1779144000	136.27	-1.72	-1.25	138.38	140.37	135.345	200091
1778884800	137.99	-4.61	-3.23	139.44999	141.44999	137.29	141768
1778798400	142.6	0.61	0.43	142.76	150.26	142.16999	146836
1778712000	141.99	2.04	1.46	140.12	142.02	138.44	128271
1778625600	139.94999	-3.38	-2.36	143.01	143.68	137.44	177700
1778539200	143.33	-4.21	-2.85	149.33	150.58	142.6	148343
1778280000	147.54	4.6	3.22	144.3	147.75	142.85	87610
1778193600	142.94	1.08	0.76	143.66	145.985	142.44	143198
1778107200	141.86	1.76	1.26	142.85	144.97999	140.32	131657
1778020800	140.1	2.69	1.96	138.4	141.8	136.55	141619
1777934400	137.41	-5.02	-3.52	140.4	141.19999	133.19999	225912
1777675200	142.43	6.54	4.81	140.47	145.41	135.8	405521
1777588800	135.88999	2.64	1.98	134.37	137.54499	131.3538	243942
1777502400	133.25	-6.02	-4.32	137.84	139.955	133.22	130587
1777416000	139.27	-1.32	-0.94	141.4	141.4	137.463	119986
1777329600	140.59	-0.25	-0.18	142.72999	142.94999	139.94999	126124
1777070400	140.84	2.45	1.77	138.11	141.8984	136.16	168487
1776984000	138.38999	1.08	0.79	137.49	139.35	134	138017
1776897600	137.31	-5.2	-3.65	144.38	145.52	137.21	213037
1776811200	142.51	0.94	0.66	140.88999	144.0625	139.56	151188
1776724800	141.57	1.76	1.26	138.44	141.88	135.4375	250604
1776465600	139.81	9.06	6.93	133.69999	142.32	133.69999	203449
1776379200	130.75	0.85	0.65	130.22	132.9	129.695	228066
1776292800	129.9	1.79	1.40	128.02	129.91	126.03	133259
1776206400	128.11	0.68	0.53	128.13999	128.53	126.065	157184
1776120000	127.43	0.33	0.26	126.69	131.16999	122.86	254685
1775860800	127.1	-3.28	-2.52	131.35	131.35	127.03	150658
1775774400	130.38	1.73	1.34	126.7	130.96	126.7	110162
1775688000	128.65	6.35	5.19	123.07	130.99	123.07	183134
1775601600	122.3	1.87	1.55	120.13	122.73	119.44	159891
1775515200	120.43	-0.14	-0.12	118.76	120.62	114.32	228153
1775169600	120.57	-3.42	-2.76	122.45	125.54	119.52	203055
1775083200	123.99	-0.24	-0.19	125.97	126.15	123.09	199791
1774996800	124.23	-0.25	-0.20	126.19	127.69	122.1	165332
1774910400	124.48	-0.28	-0.22	125.92	127.16	123.91	142059
1774651200	124.76	-1.34	-1.06	125.58	127.58	124.23	118649
1774564800	126.1	-0.18	-0.14	125.86	127.6	125.03	168568
1774478400	126.28	4.87	4.01	122.79	127.4	122.31	129424
1774392000	121.41	3.18	2.69	115.72	124.2	115.58	170401
1774305600	118.23	3.49	3.04	118.66	125.2	117.975	186456
1774046400	114.74	-6.33	-5.23	121.81	122	112.18	338247
1773960000	121.07	0.57	0.47	118.36	123.455	117.05	202713