Westwood Holdings Group Inc【WHG】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	6.23830318153	16.03	17.675	15.66	15831	16.42707	CS
4	0.35	2.09832134293	16.68	17.675	15.55	13215	16.23587036	CS
12	1.25	7.92141951838	15.78	17.675	14.7	12448	16.14712543	CS
26	0.39	2.34375	16.64	18.99	14.7	12531	16.82394138	CS
52	1.59	10.2979274611	15.44	18.99	14.7	17387	16.42616054	CS
156	3.21	23.2272069465	13.82	18.99	8.91	16691	14.18082944	CS
260	-3.43	-16.7644183773	20.46	27.01	8.91	18406	15.55951258	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
1780699200	17.27	0.35	2.07	16.86	17.675	16.86	8706
1780612800	16.92	0.38	2.30	16.53	17.01	16.129999	11270
1780526400	16.54	-0.12	-0.72	16.379999	16.675	16.239999	11995
1780440000	16.66	0.65	4.06	15.81	16.66	15.81	8356
1780353600	16.01	-0.45	-2.73	16.03	16.29	15.66	38830
1780094400	16.46	0.02	0.12	16.25	16.535	16.19	12634
1780008000	16.44	0.07	0.43	16.16	16.7	15.79	11661
1779921600	16.37	0.11	0.68	16.07	16.37	15.92	11764
1779835200	16.26	0.26	1.63	16.05	16.41	15.8	14027
1779489600	16	-0.08	-0.50	16.04	16.12	15.805	18145
1779403200	16.079999	0.11	0.69	16.17	16.17	15.73	11110
1779316800	15.97	0.03	0.19	15.83	16.024999	15.71	11956
1779230400	15.94	-0.09	-0.56	15.82	16.14	15.82	9820
1779144000	16.03	0.22	1.39	15.63	16.219999	15.55	14523
1778884800	15.81	-0.25	-1.56	15.87	16.01	15.72	13408
1778798400	16.059999	-0.09	-0.56	16.059999	16.21	15.66	8118
1778712000	16.149999	-0.05	-0.31	15.99	16.19	15.82	12014
1778625600	16.2	-0.17	-1.04	17	17	15.89	12115
1778539200	16.37	-0.05	-0.30	16.68	16.99	16.129999	10635
1778280000	16.42	0.04	0.24	16.25	16.42	15.815	11350
1778193600	16.379999	0.42	2.63	16.059999	16.39	15.8	15274
1778107200	15.96	-0.21	-1.30	16.29	16.57	15.74	18605
1778020800	16.17	0.6	3.85	15.79	16.2	15.7	22117
1777934400	15.57	-0.42	-2.63	16.02	16.21	15.57	29444
1777675200	15.99	-0.45	-2.74	16.739999	16.739999	15.74	14853
1777588800	16.44	-0.3	-1.79	16.55	17.01	16.12	16886
1777502400	16.739999	-0.33	-1.93	17.07	17.11	16.41	6392
1777416000	17.07	0.44	2.65	16.77	17.3	16.51	8604
1777329600	16.629999	0.22	1.34	16.219999	16.96	15.76	11168
1777070400	16.41	0.4	2.50	15.99	16.44	15.64	9573
1776984000	16.01	-0.28	-1.72	16.16	16.34	15.86	6304
1776897600	16.29	0.14	0.87	16.05	16.524999	15.61	7574
1776811200	16.149999	-0.51	-3.06	16.62	16.62	16.02	6431
1776724800	16.66	-0.14	-0.83	16.559999	16.739999	16.559999	6541
1776465600	16.8	0.5	3.07	16.55	16.8	16.16	7491
1776379200	16.3	-0.09	-0.55	16.26	16.3	15.625	5472
1776292800	16.39	-0.19	-1.15	16.399999	17.055	16.17	14200
1776206400	16.579999	-0.03	-0.18	16.5	16.579999	15.82	3750
1776120000	16.61	0.65	4.07	16.01	16.78	15.54	14358
1775860800	15.96	-0.64	-3.86	16.34	16.51	15.96	10973
1775774400	16.6	0.22	1.34	16.27	16.725	16.05	5760
1775688000	16.379999	0.17	1.05	16.59	16.59	16.25	8681
1775601600	16.21	-0.16	-0.98	16.12	17	16.03	6366
1775515200	16.37	0.17	1.05	16.2	16.76	16.2	8490
1775169600	16.2	0.3	1.89	15.71	17.27	15.71	5939
1775083200	15.9	-0.57	-3.46	16.43	17.33	15.891	12167
1774996800	16.469999	-0.04	-0.24	16.82	16.85	16.21	5168
1774910400	16.51	0.62	3.90	16.19	16.84	15.38	24627
1774651200	15.89	-0.11	-0.69	16.379999	16.379999	15.56	4631
1774564800	16	-0.02	-0.12	15.77	16.51	15.7	3279
1774478400	16.02	0.25	1.59	15.94	16.129999	15.87	6706
1774392000	15.77	-0.34	-2.11	16.079999	16.559999	15.63	7483
1774305600	16.11	0.13	0.81	16.27	16.28	15.777	21406
1774046400	15.98	0.64	4.17	15.64	16.2	14.71	49927
1773960000	15.34	0.58	3.93	14.75	15.45	14.7	9399
1773873600	14.76	-0.63	-4.09	15.27	15.545	14.75	19510
1773787200	15.39	-0.33	-2.10	15.62	16.1	15.245	17079
1773700800	15.72	-0.01	-0.06	15.78	15.95	14.7	6960
1773441600	15.73	0.22	1.42	15.65	16	15.12	13764
1773355200	15.51	0.01	0.06	15.2	15.68	15.05	11413
1773268800	15.5	0.32	2.11	15.09	15.66	15.09	10144
1773182400	15.18	-0.51	-3.25	15.69	16.1	15.18	14512
1773096000	15.69	0.54	3.56	14.91	15.84	14.73	17338