Hot Features
プレミアム
Westlake Corporation (WLK)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1 | -0.87374399301 | 114.45 | 116.165 | 112.69 | 311048 | 114.34779028 | CS |
| 4 | -15.82 | -12.2379515742 | 129.27 | 129.27 | 112.63 | 636093 | 119.04991124 | CS |
| 12 | -29.57 | -20.6754300098 | 143.02 | 144.95 | 112.63 | 542336 | 127.90132168 | CS |
| 26 | -31.92 | -21.9577629497 | 145.37 | 153.34 | 112.63 | 491304 | 135.79176346 | CS |
| 52 | -26.88 | -19.1548492838 | 140.33 | 162.64 | 112.63 | 460171 | 141.22882819 | CS |
| 156 | 16.44 | 16.9467065251 | 97.01 | 162.64 | 81.285 | 572337 | 119.49805338 | CS |
| 260 | 44.69 | 64.9941826643 | 68.76 | 162.64 | 28.99 | 577929 | 100.24820578 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732232400 | 129.16 | 1.25 | 0.98 | 128.18 | 129.43 | 126.86 | 409379 |
| 1732146000 | 127.91 | 0.96 | 0.76 | 126.62 | 128.06 | 126.11 | 335209 |
| 1732059600 | 126.95 | -0.09 | -0.07 | 126.09 | 127.33 | 125.28 | 438311 |
| 1731973200 | 127.04 | 0.38 | 0.30 | 127.2 | 128.33 | 126.76 | 434969 |
| 1731714000 | 126.66 | -0.03 | -0.02 | 127.1 | 128.02 | 126.34 | 395144 |
| 1731627600 | 126.69 | -1.57 | -1.22 | 128.74 | 128.74 | 125.295 | 522104 |
| 1731541200 | 128.26 | 0.51 | 0.40 | 127.58 | 128.91999 | 126.99 | 590503 |
| 1731454800 | 127.75 | -2.47 | -1.90 | 129.16999 | 129.6405 | 127.17 | 422158 |
| 1731368400 | 130.22 | -1.93 | -1.46 | 132.54 | 132.79 | 129.54 | 625105 |
| 1731109200 | 132.15 | -4.2 | -3.08 | 134.33 | 134.5 | 131.3 | 979699 |
| 1731022800 | 136.35 | -0.82 | -0.60 | 137.58 | 137.94999 | 135.16999 | 690935 |
| 1730936400 | 137.16999 | 4.62 | 3.49 | 136.69 | 139.59 | 135.53 | 1321767 |
| 1730850000 | 132.55 | 1.07 | 0.81 | 125.51 | 134.52 | 125.41 | 929493 |
| 1730763600 | 131.47999 | -0.66 | -0.50 | 132.22999 | 134.38 | 130.79499 | 890896 |
| 1730500800 | 132.13999 | 0.2 | 0.15 | 131.75 | 133.66 | 131.51 | 456335 |
| 1730414400 | 131.94 | -1.32 | -0.99 | 132.77 | 134.35 | 131.83 | 493889 |
| 1730328000 | 133.26 | 1.3 | 0.99 | 131.46 | 134.55 | 131.07 | 359141 |
| 1730241600 | 131.96 | -1.9 | -1.42 | 132.36 | 133.19999 | 131.32 | 440724 |
| 1730155200 | 133.86 | 1.13 | 0.85 | 132.99 | 134.13999 | 132.26 | 337196 |
| 1729896000 | 132.72999 | -2.06 | -1.53 | 134.93 | 135.16 | 132.46 | 419609 |
| 1729809600 | 134.79 | -1.19 | -0.88 | 136.53 | 137.54 | 133.81 | 367442 |
| 1729723200 | 135.97999 | -1.05 | -0.77 | 136.21 | 137.41999 | 134.91 | 332354 |
| 1729636800 | 137.03 | 0.53 | 0.39 | 135.83 | 137.12 | 134.915 | 390267 |
| 1729550400 | 136.5 | -2.84 | -2.04 | 139.21 | 139.24 | 135.91999 | 341157 |
| 1729291200 | 139.34 | -0.84 | -0.60 | 140.76 | 140.79 | 138.59 | 378498 |
| 1729204800 | 140.18 | -1.95 | -1.37 | 142.31 | 142.66 | 139.38999 | 577382 |
| 1729118400 | 142.13 | 0.33 | 0.23 | 143 | 143.935 | 141.88 | 427689 |
| 1729032000 | 141.8 | -2.35 | -1.63 | 143.1 | 144.57 | 141.715 | 318867 |
| 1728945600 | 144.15 | -0.05 | -0.03 | 143.74 | 144.33 | 143.06 | 381040 |
| 1728686400 | 144.19999 | 0.59 | 0.41 | 143.61 | 144.94999 | 142.5201 | 231151 |
| 1728600000 | 143.61 | -0.46 | -0.32 | 143.1 | 144.61 | 142.62 | 377410 |
| 1728513600 | 144.07 | 1.92 | 1.35 | 142.16 | 144.21 | 141.82 | 350052 |
| 1728427200 | 142.15 | -3.37 | -2.32 | 143.81 | 144.655 | 141.82 | 415499 |
| 1728340800 | 145.52 | -2.28 | -1.54 | 145.97 | 146.77 | 145.13999 | 373924 |
| 1728081600 | 147.8 | 1.24 | 0.85 | 148.54 | 149.41999 | 146.13 | 490397 |
| 1727995200 | 146.56 | -0.82 | -0.56 | 146.37 | 148.43 | 144.94999 | 442197 |
| 1727908800 | 147.38 | -1.75 | -1.17 | 149.15 | 150.165 | 147.31 | 358202 |
| 1727822400 | 149.13 | -1.16 | -0.77 | 150.22999 | 150.85 | 147.91999 | 545460 |
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
