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	1.3512	4.08340888486	33.09	35.32	32.77	947451	33.67102261	CS
4	3.0212	9.61553150859	31.42	35.32	30.61	1189374	32.37858188	CS
12	11.0812	47.4366438356	23.36	35.32	23.11	964636	29.5324849	CS
26	7.4312	27.512773047	27.01	35.32	22.21	886830	27.33757262	CS
52	5.4612	18.8447204969	28.98	35.32	22.21	818100	26.47975685	CS
156	12.8212	59.3024976873	21.62	35.32	17.69	727911	26.12730848	CS
260	9.3412	37.215936255	25.1	35.32	17.69	741973	25.97507999	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
1783723200	35.32	0.92	2.67	34.71	35.34	34.576	1014218
1783636800	34.4	0.62	1.84	33.75	34.92	33.479999	1013129
1783550400	33.78	0.66	1.99	33.14	33.87	33.11	1136333
1783464000	33.119999	-0.05	-0.15	33.409999	33.53	32.77	810686
1783377600	33.17	-0.04	-0.12	33.09	33.78	33.09	829656
1783032000	33.21	-0.14	-0.42	33.5	33.62	32.905	733188
1782945600	33.35	0.41	1.24	33.06	33.54	33.000999	958287
1782859200	32.939999	-0.66	-1.96	33.22	33.605	32.93	752735
1782772800	33.6	-0.12	-0.36	33.229999	33.95	32.875	888799
1782513600	33.72	1.53	4.75	32.24	33.72	31.98	2284428
1782427200	32.189999	0.59	1.87	31.76	32.42	31.38	742928
1782340800	31.6	-0.34	-1.06	31.75	32.04	31.34	1169306
1782254400	31.94	0.26	0.82	31.71	31.96	31.44	1133365
1782168000	31.68	0.56	1.80	31.19	32.06	31	1562711
1781822400	31.12	-0.14	-0.45	31.34	31.41	30.78	3645486
1781736000	31.26	-0.11	-0.35	31.16	31.97	30.73	896183
1781649600	31.37	0.1	0.32	31.08	31.47	30.9645	1322547
1781563200	31.27	-0.45	-1.42	30.98	31.34	30.61	978783
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	870404
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	815473
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