Westlake Corporation【WLK】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	-1.57	-1.81902444676	86.31	87.93	82.98	822388	85.64759442	CS
4	-14.28	-14.4213290244	99.02	99.51	82.98	1001186	88.72795688	CS
12	-26.51	-23.8292134831	111.25	124.23	82.98	1120152	105.08610734	CS
26	16.05	23.365846557	68.69	124.23	68.125	1302848	95.13160651	CS
52	10.31	13.8519414215	74.43	124.23	56.33	1300848	85.73630965	CS
156	-27.95	-24.8025556837	112.69	162.64	56.33	799594	101.78549247	CS
260	-18.53	-17.9432555437	103.27	162.64	56.33	748219	102.54375616	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
1780958400	85.26	0.62	0.73	84.38	85.78	83.745	914440
1780699200	84.64	-0.61	-0.72	84.29	85.34	82.98	826324
1780612800	85.25	-1.14	-1.32	86.29	87.04	84.37	781682
1780526400	86.39	-0.44	-0.51	86.46	87.9	85.75	867282
1780440000	86.83	0.45	0.52	86.31	87.93	85.89	722213
1780353600	86.38	-0.45	-0.52	87.5	88.99	86.34	916712
1780094400	86.83	-0.84	-0.96	87.5	88.29	86.08	916174
1780008000	87.67	-0.14	-0.16	88.4	88.7	87.14	857586
1779921600	87.81	-0.96	-1.08	86.91	89.37	86.39	1072572
1779835200	88.77	0.17	0.19	88.77	89.39	88.06	693109
1779489600	88.6	0.5	0.57	88.76	89.98	87.14	829712
1779403200	88.1	-0.4	-0.45	88.46	89.1275	86.54	872167
1779316800	88.5	-0.16	-0.18	88.47	89.49	87.745	926399
1779230400	88.66	-2.8	-3.06	91.23	91.23	88.1473	1099037
1779144000	91.46	2.87	3.24	90.22	93.18	88.565	1473524
1778884800	88.59	-2.94	-3.21	91.19	91.53	88.325	1870491
1778798400	91.53	-0.74	-0.80	93.65	94.39	91.5	1000245
1778712000	92.27	-4.27	-4.42	97.34	98.2984	92.22	1364287
1778625600	96.54	-1.02	-1.05	99.02	99.51	96.44	1018580
1778539200	97.56	3.71	3.95	94.88	98.95	93.86	1499255
1778280000	93.85	-3.53	-3.62	97.88	98.93	93.42	1404959
1778193600	97.38	-2.54	-2.54	98.95	100.05	97.1	1413931
1778107200	99.92	-4.86	-4.64	99.475	102.57	98.66	2171103
1778020800	104.78	-10.09	-8.78	102.24	106.93	101.2262	1800023
1777934400	114.87	-0.12	-0.10	115.52	116.26	112.4	1202378
1777675200	114.99	-0.29	-0.25	115.75	117.045	114.78	1162048
1777588800	115.28	3.87	3.47	112.76	115.71	111.185	937644
1777502400	111.41	1.06	0.96	112.09	112.8	110.48	929995
1777416000	110.35	-0.84	-0.76	112.41	112.86	109.135	692869
1777329600	111.19	0.55	0.50	111.91	113.66	109.42	794605
1777070400	110.64	-1.61	-1.43	112	113.49	109.68	1052411
1776984000	112.25	-2.03	-1.78	114.35	115.6	110.58	979332
1776897600	114.28	-1.37	-1.18	117.47	118.17	113.495	1087610
1776811200	115.65	1.77	1.55	112.96	115.88	112.15	854619
1776724800	113.88	1.27	1.13	111.72	115.6	111.72	885752
1776465600	112.61	-6.39	-5.37	114	114.51	110.786	1491811
1776379200	119	3.75	3.25	116.73	119.23	116.41	1084487
1776292800	115.25	-2.68	-2.27	119.79	119.79	114.425	951406
1776206400	117.93	-2.22	-1.85	120.15	120.15	115.01	935386
1776120000	120.15	1.78	1.50	120	121.94	118.495	871032
1775860800	118.37	1.16	0.99	118.97	120.95	117.5001	926206
1775774400	117.21	-3.6	-2.98	119.8	122.53	116.26	1317653
1775688000	120.81	-2.58	-2.09	116.13	120.88	113.33	1528501
1775601600	123.39	3.86	3.23	120	124.23	120	1007492
1775515200	119.53	0.13	0.11	117.61	119.6	116.365	1044288
1775169600	119.4	2.82	2.42	116.6	120	114.49	751349
1775083200	116.58	-0.24	-0.21	117	119.35	115.43	1061421
1774996800	116.82	0.82	0.71	116.75	119.69	114.47	1205183
1774910400	116	2.71	2.39	115.11	117.17	113.59	2027815
1774651200	113.29	-0.17	-0.15	111.8	114.435	111.8	1083719
1774564800	113.46	-0.76	-0.67	113.63	115.94	112.56	1035103
1774478400	114.22	0.13	0.11	114.41	116.19	113.23	1119606
1774392000	114.09	5.59	5.15	107.94	115.13	107.0701	1078070
1774305600	108.5	2.38	2.24	107.79	111.47	107	1549807
1774046400	106.12	-5.11	-4.59	111.8	112.41	105.48	1522253
1773960000	111.23	-1.37	-1.22	110.89	112.67	109.4	948762
1773873600	112.6	1.16	1.04	113.12	115.78	112.56	1322786
1773787200	111.44	0.65	0.59	111.25	114.97	110.18	1213590
1773700800	110.79	-1.25	-1.12	111.25	113.1	110	1324255
1773441600	112.04	-2.18	-1.91	114.85	116.46	111.5	1606679
1773355200	114.22	7.19	6.72	107.24	114.65	107.24	1622650
1773268800	107.03	1.99	1.89	104.75	107.6815	103.54	1051586
1773182400	105.04	-1.3	-1.22	104.81	107.74	103.75	927652
1773096000	106.34	3.15	3.05	102.18	107.45	100.54	1213473