World Kinect Corporation【WKC】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	6.72947510094	29.72	31.885	29.22	855037	30.87915466	CS
4	3.64	12.962962963	28.08	31.885	27.95	763226	29.5664244	CS
12	9.07	40.0441501104	22.65	31.885	22.21	838226	26.30913348	CS
26	7.64	31.7275747508	24.08	31.885	22.21	869027	25.80950977	CS
52	3.37	11.8871252205	28.35	31.885	22.21	779745	25.94884788	CS
156	6.62	26.374501992	25.1	31.885	17.69	726605	25.70998576	CS
260	6.62	26.374501992	25.1	31.885	17.69	726605	25.70998576	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
1781304000	31.72	0.28	0.89	31.42	32.24	31.31	550174
1781217600	31.44	-0.01	-0.03	31.73	31.882	30.965	877599
1781131200	31.45	0.32	1.03	31.16	31.885	30.94	942920
1781044800	31.13	0.98	3.25	30.07	31.205	29.94	977475
1780958400	30.15	0.32	1.07	29.98	30.46	29.82	856719
1780699200	29.83	0.1	0.34	29.72	30.02	29.22	620474
1780612800	29.73	0.53	1.82	29.07	29.88	28.88	593237
1780526400	29.2	0.39	1.35	28.81	29.46	28.76	541187
1780440000	28.81	-0.45	-1.54	29.18	29.53	28.76	592730
1780353600	29.26	0.45	1.56	28.87	29.44	28.65	733191
1780094400	28.81	0.35	1.23	28.03	28.965	28.03	865028
1780008000	28.46	-0.32	-1.11	28.69	28.89	28.29	576720
1779921600	28.78	-0.59	-2.01	29.11	29.31	28.63	535624
1779835200	29.37	-0.13	-0.44	29.3	29.75	29.19	794719
1779489600	29.5	0.61	2.11	28.89	29.57	28.82	907260
1779403200	28.89	-0.2	-0.69	29.12	29.21	28.74	803594
1779316800	29.09	0.52	1.82	28.61	29.17	28.24	864226
1779230400	28.57	-0.56	-1.92	29.01	29.13	28.5	699880
1779144000	29.13	0.68	2.39	28.49	29.48	28.415	973085
1778884800	28.45	0.41	1.46	28.08	28.61	27.95	740246
1778798400	28.04	0.66	2.41	27.6	28.2	27.4215	797965
1778712000	27.38	-0.01	-0.04	27.24	27.53	27.195	716727
1778625600	27.39	0.21	0.77	27.27	27.485	26.69	738903
1778539200	27.18	0.11	0.41	27.21	27.55	26.97	523207
1778280000	27.07	0.17	0.63	26.86	27.32	26.56	602931
1778193600	26.9	0.09	0.34	26.82	27.3	26.4587	800271
1778107200	26.81	-0.82	-2.97	27.35	27.55	26.62	1015916
1778020800	27.63	0.21	0.77	27.46	27.8	27.24	913294
1777934400	27.42	0.32	1.18	27	27.44	26.48	809798
1777675200	27.1	0.13	0.48	26.98	27.255	26.44	757905
1777588800	26.97	-0.04	-0.15	26.7	27.14	26.3701	816099
1777502400	27.01	0.18	0.67	26.83	27.16	26.17	1345220
1777416000	26.83	0.58	2.21	26.71	27.627	26.49	1218322
1777329600	26.25	0.14	0.54	26.09	26.775	25.62	1701326
1777070400	26.11	2.57	10.92	28.745	29.8	24.96	3189698
1776984000	23.54	0.36	1.55	23.23	23.64	23.125	807597
1776897600	23.18	-0.49	-2.07	23.69	23.73	23.11	617211
1776811200	23.67	0.06	0.25	23.59	23.765	23.26	549670
1776724800	23.61	0.18	0.77	23.28	23.715	23.135	523493
1776465600	23.43	0.03	0.13	23.36	23.645	23.14	634045
1776379200	23.4	-0.46	-1.93	23.83	24.04	23.29	544538
1776292800	23.86	0.53	2.27	23.31	23.89	23.23	525588
1776206400	23.33	0.19	0.82	23.06	23.355	22.82	786991
1776120000	23.14	-0.23	-0.98	23.31	23.31	22.78	490715
1775860800	23.37	-0.54	-2.26	23.78	23.92	23.2	446944
1775774400	23.91	0.06	0.25	23.78	24.05	23.625	681435
1775688000	23.85	0.27	1.15	23.52	24.01	23.46	722606
1775601600	23.58	0.35	1.51	23.19	23.8	23.19	533396
1775515200	23.23	-0.22	-0.94	23.2	23.385	23.14	1127723
1775169600	23.45	0.39	1.69	23.04	23.52	22.65	485947
1775083200	23.06	-0.01	-0.04	22.84	23.15	22.595	917548
1774996800	23.07	0.01	0.04	23.41	23.41	22.85	582344
1774910400	23.06	-0.3	-1.28	23.27	23.42	23.01	438032
1774651200	23.36	-0.11	-0.47	23.43	23.57	23.195	558540
1774564800	23.47	0.38	1.65	22.97	23.56	22.97	428670
1774478400	23.09	0.12	0.52	23.25	23.25	22.71	682348
1774392000	22.97	0.08	0.35	22.86	23.37	22.86	923671
1774305600	22.89	0.25	1.10	22.65	23.37	22.65	843116
1774046400	22.64	0.03	0.13	22.65	22.75	22.21	3338432
1773960000	22.61	-0.16	-0.70	22.57	22.85	22.375	577645
1773873600	22.77	-0.31	-1.34	23.26	23.3	22.73	625092
1773787200	23.08	0.49	2.17	22.93	23.18	22.85	651078
1773700800	22.59	-0.21	-0.92	22.93	23.06	22.57	678208
1773441600	22.8	-0.29	-1.26	23.23	23.23	22.7	685228