
John Wiley and Sons Inc (WLY)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.31 | -0.763734910076 | 40.59 | 40.61 | 39.2315 | 306093 | 39.9322058 | CS |
4 | -1.81 | -4.30030886196 | 42.09 | 42.8 | 39.2315 | 350141 | 40.8576086 | CS |
12 | -10.39 | -20.5052299191 | 50.67 | 50.945 | 39.2315 | 402366 | 43.45807525 | CS |
26 | -7.02 | -14.8414376321 | 47.3 | 53.96 | 39.2315 | 358818 | 45.9353532 | CS |
52 | 6.98 | 20.960960961 | 33.3 | 53.96 | 32.8 | 334820 | 43.02660849 | CS |
156 | -13.3 | -24.8226950355 | 53.58 | 56.11 | 28.835 | 345172 | 39.48709648 | CS |
260 | -13.3 | -24.8226950355 | 53.58 | 56.11 | 28.835 | 345172 | 39.48709648 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440400 | 39.91 | 0.43 | 1.09 | 39.48 | 40.18 | 39.2315 | 392152 |
1740181200 | 39.48 | -0.43 | -1.08 | 40.29 | 40.4 | 39.27 | 352762 |
1740094800 | 39.91 | -0.39 | -0.97 | 40.13 | 40.225 | 39.61 | 264636 |
1740008400 | 40.3 | 0.07 | 0.17 | 39.94 | 40.61 | 39.805 | 271148 |
1739922000 | 40.23 | -0.36 | -0.89 | 40.59 | 40.59 | 39.8 | 249766 |
1739576400 | 40.59 | 0.19 | 0.47 | 40.73 | 40.885 | 40.34 | 232501 |
1739490000 | 40.4 | 0.34 | 0.85 | 40 | 40.68 | 40 | 305113 |
1739403600 | 40.06 | -0.86 | -2.10 | 40.34 | 40.6 | 39.82 | 349500 |
1739317200 | 40.92 | 0.55 | 1.36 | 39.91 | 41.53 | 39.91 | 300832 |
1739230800 | 40.37 | 0.15 | 0.37 | 40.53 | 40.59 | 40.08 | 426603 |
1738971600 | 40.22 | -1.19 | -2.87 | 41.45 | 41.565 | 40.21 | 257421 |
1738885200 | 41.41 | -0.68 | -1.62 | 42.1 | 42.12 | 41.01 | 373391 |
1738798800 | 42.09 | -0.38 | -0.89 | 42.29 | 42.8 | 41.95 | 471926 |
1738712400 | 42.47 | 1.1 | 2.66 | 41.38 | 42.65 | 41.3075 | 561089 |
1738626000 | 41.37 | 0.44 | 1.08 | 40.45 | 42.29 | 39.9703 | 514936 |
1738366800 | 40.93 | -0.51 | -1.23 | 41.1 | 41.3 | 40.52 | 386697 |
1738280400 | 41.44 | 0.58 | 1.42 | 41.32 | 41.94 | 40.755 | 392133 |
1738194000 | 40.86 | -0.11 | -0.27 | 41.08 | 41.38 | 40.71 | 220996 |
1738107600 | 40.97 | -1.27 | -3.01 | 42.09 | 42.25 | 40.75 | 329073 |
1738021200 | 42.24 | 0.3 | 0.72 | 41.78 | 42.45 | 41.68 | 215948 |
1737762000 | 41.94 | -0.94 | -2.19 | 41.85 | 42.0699 | 41.67 | 220819 |
1737675600 | 42.88 | 0 | 0.00 | 42.88 | 42.88 | 42.88 | 0 |
1737589200 | 42.88 | -1.56 | -3.51 | 44.19 | 44.4788 | 42.83 | 228505 |
1737502800 | 44.44 | 0.43 | 0.98 | 44.43 | 44.87 | 44.135 | 211656 |
1737157200 | 44.01 | 0.31 | 0.71 | 44.21 | 44.28 | 43.55 | 259903 |
1737070800 | 43.7 | 0.39 | 0.90 | 43.07 | 43.73 | 43.07 | 268769 |
1736984400 | 43.31 | 0.92 | 2.17 | 43.42 | 43.84 | 43.1 | 338970 |
1736898000 | 42.39 | 0.16 | 0.38 | 42.35 | 42.515 | 41.49 | 863464 |
1736811600 | 42.23 | 0.13 | 0.31 | 41.94 | 42.3375 | 41.75 | 325991 |
1736552400 | 42.1 | -0.69 | -1.61 | 42.11 | 42.576 | 41.66 | 502922 |
1736379600 | 42.79 | 0.7 | 1.66 | 41.98 | 42.81 | 41.48 | 371520 |
1736293200 | 42.09 | -0.11 | -0.26 | 42.23 | 42.4 | 41.73 | 448152 |
1736206800 | 42.2 | -0.75 | -1.75 | 42.9 | 43.245 | 42.2 | 326137 |
1735947600 | 42.95 | -0.19 | -0.44 | 43.28 | 43.38 | 42.1903 | 452594 |
1735861200 | 43.14 | -0.57 | -1.30 | 44.17 | 44.34 | 43.06 | 228247 |
1735688400 | 43.71 | 0.13 | 0.30 | 43.64 | 44.22 | 43.54 | 366957 |
1735602000 | 43.58 | -0.88 | -1.98 | 44.06 | 44.06 | 43.42 | 370583 |
1735342800 | 44.46 | -0.45 | -1.00 | 44.94 | 45.24 | 43.995 | 326851 |
1735256400 | 44.91 | -0.04 | -0.09 | 44.46 | 44.94 | 44.19 | 190873 |
1735077840 | 44.95 | 0.24 | 0.54 | 44.75 | 45.08 | 44.58 | 145945 |
1734997200 | 44.71 | 0.37 | 0.83 | 44.17 | 44.72 | 43.78 | 498261 |
1734738000 | 44.34 | -0.02 | -0.05 | 44.54 | 44.95 | 43.93 | 1436014 |
1734651600 | 44.36 | -0.29 | -0.65 | 44.88 | 44.91 | 43.93 | 400598 |
1734565200 | 44.65 | -1.02 | -2.23 | 45.95 | 45.95 | 44.175 | 461941 |
1734478800 | 45.67 | -0.12 | -0.26 | 45.57 | 45.9971 | 45.05 | 441626 |
1734392400 | 45.79 | -0.05 | -0.11 | 45.54 | 46.15 | 45.055 | 620518 |
1734133200 | 45.84 | -0.12 | -0.26 | 45.84 | 46.12 | 45.495 | 355002 |
1734046800 | 45.96 | -0.56 | -1.20 | 46.4 | 46.72 | 45.94 | 351974 |
1733960400 | 46.52 | 0.57 | 1.24 | 46.25 | 47.09 | 45.8 | 606158 |
1733874000 | 45.95 | -0.09 | -0.20 | 45.9 | 46.05 | 45.28 | 648395 |
1733787600 | 46.04 | 0.34 | 0.74 | 45.67 | 47.12 | 45.51 | 472615 |
1733528400 | 45.7 | -0.66 | -1.42 | 46.63 | 46.8 | 45.42 | 499780 |
1733442000 | 46.36 | -3.11 | -6.29 | 49.5 | 49.5 | 45.67 | 758269 |
1733355600 | 49.47 | -0.38 | -0.76 | 50.07 | 50.3225 | 49.27 | 454336 |
1733269200 | 49.85 | -0.93 | -1.83 | 50.67 | 50.945 | 49.68 | 404812 |
1733182800 | 50.78 | -1.4 | -2.68 | 52.12 | 52.2899 | 50.7 | 377510 |
1732917840 | 52.18 | -0.24 | -0.46 | 52.76 | 53.102 | 52.13 | 120095 |
1732750800 | 52.42 | -0.69 | -1.30 | 53.48 | 53.7 | 52.17 | 142655 |
1732664400 | 53.11 | -0.02 | -0.04 | 53.05 | 53.21 | 52.5 | 174263 |
1732578000 | 53.13 | 0.97 | 1.86 | 52.53 | 53.96 | 52.53 | 347727 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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