
Westlake Corporation (WLK)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.06 | -3.56860332249 | 113.77 | 118.23 | 109.71 | 777986 | 114.32936181 | CS |
4 | -8.7 | -7.34735241956 | 118.41 | 119.86 | 108.56 | 614108 | 113.83446483 | CS |
12 | -19.45 | -15.0588417467 | 129.16 | 129.4349 | 108.56 | 590124 | 116.36140888 | CS |
26 | -35.27 | -24.3274934474 | 144.98 | 153.34 | 108.56 | 530429 | 127.63806524 | CS |
52 | -23.91 | -17.8940278401 | 133.62 | 162.64 | 108.56 | 489732 | 137.35355715 | CS |
156 | 2.77 | 2.59023751636 | 106.94 | 162.64 | 81.285 | 569373 | 120.12084477 | CS |
260 | 46.98 | 74.8923959828 | 62.73 | 162.64 | 28.99 | 577756 | 101.55029773 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740181200 | 109.71 | -1.69 | -1.52 | 109.96 | 111.29 | 109.01 | 802581 |
1740094800 | 111.4 | -2.19 | -1.93 | 113.46 | 114.09 | 110.73 | 722684 |
1740008400 | 113.59 | -3.26 | -2.79 | 111.31 | 113.82 | 111.31 | 752315 |
1739922000 | 116.85 | 1.58 | 1.37 | 115.29 | 118.23 | 115.29 | 717381 |
1739576400 | 115.27 | 2.69 | 2.39 | 113.77 | 117.71 | 113.77 | 919565 |
1739490000 | 112.58 | 1.51 | 1.36 | 111.33 | 112.79 | 110.39 | 430442 |
1739403600 | 111.07 | -1.45 | -1.29 | 111.23 | 112.1 | 110.31 | 621325 |
1739317200 | 112.52 | 1.5 | 1.35 | 110.95 | 113.085 | 110.6 | 859145 |
1739230800 | 111.02 | -0.51 | -0.46 | 112.59 | 112.59 | 110.59 | 348633 |
1738971600 | 111.53 | -1.43 | -1.27 | 113.64 | 113.64 | 111.055 | 267880 |
1738885200 | 112.96 | 3.23 | 2.94 | 110.39 | 114.22 | 110.0154 | 518897 |
1738798800 | 109.73 | -1.5 | -1.35 | 110.71 | 111.11 | 109.41 | 380727 |
1738712400 | 111.23 | 0.66 | 0.60 | 109.32 | 111.66 | 109.24 | 603335 |
1738626000 | 110.57 | -3.7 | -3.24 | 111.6 | 112.4958 | 108.56 | 606749 |
1738366800 | 114.27 | -1.57 | -1.36 | 115.14 | 115.98 | 113.285 | 1275684 |
1738280400 | 115.84 | -1.24 | -1.06 | 117 | 117.2 | 113.54 | 614486 |
1738194000 | 117.08 | 0.18 | 0.15 | 116.28 | 118.63 | 116.03 | 435893 |
1738107600 | 116.9 | -0.67 | -0.57 | 119.85 | 119.86 | 116.88 | 568959 |
1738021200 | 117.57 | -0.09 | -0.08 | 118.25 | 118.69 | 115.81 | 608863 |
1737762000 | 117.66 | -0.08 | -0.07 | 118.41 | 119.32 | 117.393 | 444232 |
1737675600 | 117.74 | 0 | 0.00 | 117.74 | 117.74 | 117.74 | 0 |
1737589200 | 117.74 | -1.42 | -1.19 | 118.96 | 119.46 | 117.69 | 224409 |
1737502800 | 119.16 | 1.2 | 1.02 | 118.87 | 119.54 | 118.3 | 398278 |
1737157200 | 117.96 | 0.26 | 0.22 | 118.82 | 118.89 | 117.32 | 355166 |
1737070800 | 117.7 | 1.05 | 0.90 | 116.15 | 117.92 | 116.15 | 448696 |
1736984400 | 116.65 | 1.68 | 1.46 | 117.5 | 118.34 | 116.14 | 529728 |
1736898000 | 114.97 | 1.56 | 1.38 | 114.06 | 115.18 | 113.61 | 310072 |
1736811600 | 113.41 | 3.37 | 3.06 | 109.86 | 113.48 | 109.02 | 683212 |
1736552400 | 110.04 | -0.5 | -0.45 | 110.81 | 111.74 | 109.34 | 874559 |
1736379600 | 110.54 | -1.14 | -1.02 | 111.16 | 111.25 | 108.95 | 556291 |
1736293200 | 111.68 | -1.91 | -1.68 | 113.05 | 114.06 | 110.96 | 633423 |
1736206800 | 113.59 | 1.61 | 1.44 | 114.31 | 114.645 | 112.94 | 638428 |
1735947600 | 111.98 | -0.15 | -0.13 | 112.32 | 112.63 | 110.76 | 447161 |
1735861200 | 112.13 | -2.52 | -2.20 | 114.92 | 115.93 | 111.705 | 460272 |
1735688400 | 114.65 | 1.2 | 1.06 | 113.62 | 115.39 | 113.44 | 413751 |
1735602000 | 113.45 | -0.83 | -0.73 | 113.95 | 114.21 | 112.69 | 420914 |
1735342800 | 114.28 | -0.91 | -0.79 | 114.9 | 116.165 | 114.03 | 309336 |
1735256400 | 115.19 | 0.24 | 0.21 | 114.6 | 115.345 | 114.48 | 342007 |
1735077840 | 114.95 | 0.55 | 0.48 | 114.45 | 115.31 | 113.69 | 178917 |
1734997200 | 114.4 | 1.17 | 1.03 | 113.91 | 114.73 | 113 | 415356 |
1734738000 | 113.23 | -0.08 | -0.07 | 112.58 | 114.7592 | 112.58 | 1294053 |
1734651600 | 113.31 | -2.23 | -1.93 | 115.41 | 116.96 | 113.27 | 761974 |
1734565200 | 115.54 | -2 | -1.70 | 118.37 | 120.24 | 114.9975 | 941106 |
1734478800 | 117.54 | -0.21 | -0.18 | 116.66 | 119.325 | 116.66 | 812367 |
1734392400 | 117.75 | -1.71 | -1.43 | 118.47 | 119.26 | 117.11 | 733422 |
1734133200 | 119.46 | -0.65 | -0.54 | 120 | 120.13 | 118.5 | 556673 |
1734046800 | 120.11 | -0.64 | -0.53 | 122.06 | 122.7 | 120.06 | 472763 |
1733960400 | 120.75 | -1.56 | -1.28 | 122.34 | 122.57 | 120.5649 | 835957 |
1733874000 | 122.31 | -3.54 | -2.81 | 125.05 | 125.06 | 121.53 | 931832 |
1733787600 | 125.85 | 1.51 | 1.21 | 126.88 | 128.85 | 125.62 | 640988 |
1733528400 | 124.34 | 0.8 | 0.65 | 124.88 | 124.88 | 123.435 | 648766 |
1733442000 | 123.54 | -2.28 | -1.81 | 125.93 | 126.1 | 123.47 | 490263 |
1733355600 | 125.82 | -0.84 | -0.66 | 126.42 | 126.7 | 124.12 | 881893 |
1733269200 | 126.66 | -2.02 | -1.57 | 129.25 | 129.27 | 126.53 | 527098 |
1733182800 | 128.68 | 0.28 | 0.22 | 128.66999 | 129.22999 | 127 | 899778 |
1732917840 | 128.4 | -0.15 | -0.12 | 128.91999 | 129.44999 | 128.07 | 296928 |
1732750800 | 128.55 | 0.36 | 0.28 | 128.65 | 129.86 | 127.88 | 309071 |
1732664400 | 128.19 | -3.74 | -2.83 | 131 | 131.195 | 127.92 | 533770 |
1732578000 | 131.93 | 1.48 | 1.13 | 131.75 | 133.51 | 131.21 | 649559 |
1732318800 | 130.44999 | 1.29 | 1.00 | 129.22 | 131.01 | 128.94 | 399754 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約