John Wiley and Sons Inc【WLY】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	2.7	6.51230101302	41.46	44.49	41.3	404877	43.33775201	CS
4	3.64	8.98321816387	40.52	44.49	38.475	345813	41.74414126	CS
12	7.6	20.7877461707	36.56	44.49	35.9	412243	39.69188128	CS
26	9.26	26.5329512894	34.9	44.49	28.38	529363	34.44856057	CS
52	5.74	14.9401353462	38.42	45.64	28.38	502158	36.79652725	CS
156	6.15	16.179952644	38.01	53.96	28.38	450785	37.88950677	CS
260	-9.42	-17.5811870101	53.58	56.11	28.38	390173	38.94151737	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780699200	44.16	0.08	0.18	44.05	44.62	43.77	320376
1780612800	44.08	1.12	2.61	43.26	44.49	43.2	381940
1780526400	42.96	-1.15	-2.61	43.78	43.95	42.655	468706
1780440000	44.11	0.47	1.08	43.85	44.45	43.495	374320
1780353600	43.64	1.56	3.71	42.3	43.66	41.86	391003
1780094400	42.08	0.42	1.01	41.46	42.43	41.3	408417
1780008000	41.66	-0.18	-0.43	41.81	42.13	40.92	281574
1779921600	41.84	-0.68	-1.60	42.35	43.14	41.82	270179
1779835200	42.52	0.18	0.43	42.28	42.79	42.245	259490
1779489600	42.34	0.47	1.12	41.94	42.535	41.885	295422
1779403200	41.87	0.51	1.23	41.12	41.95	40.5	300036
1779316800	41.36	-0.67	-1.59	41.75	41.98	41.12	344065
1779230400	42.03	0.37	0.89	41.97	42.195	41.52	340931
1779144000	41.66	1.77	4.44	40.02	41.69	39.96	287905
1778884800	39.89	0.47	1.19	39.54	40.035	39.2125	273045
1778798400	39.42	0.19	0.48	39.43	39.81	39.03	366321
1778712000	39.23	-0.82	-2.05	39.76	40.02	38.475	401057
1778625600	40.05	-0.36	-0.89	40.58	40.67	39.74	390748
1778539200	40.41	-0.98	-2.37	41.38	41.565	39.9	302178
1778280000	41.39	0.69	1.70	40.52	41.585	39.95	433114
1778193600	40.7	0.03	0.07	40.88	41.42	40.62	439115
1778107200	40.67	-0.19	-0.47	41.27	41.32	40.23	456962
1778020800	40.86	0.68	1.69	40.21	41.01	40.19	309720
1777934400	40.18	-0.75	-1.83	40.75	41.5	39.83	312763
1777675200	40.93	0	0.00	41.27	41.425	40.84	329673
1777588800	40.93	0.31	0.76	40.34	41.27	40.2	323944
1777502400	40.62	-0.39	-0.95	41.025	41.23	40.57	305605
1777416000	41.01	-0.03	-0.07	41.38	41.595	40.785	272803
1777329600	41.04	-0.03	-0.07	41.1	41.585	40.9	307116
1777070400	41.07	-0.25	-0.61	41.27	41.6	40.845	375253
1776984000	41.32	-0.56	-1.34	41.54	41.7	40.6501	387423
1776897600	41.88	-0.55	-1.30	42.49	42.785	41.79	553486
1776811200	42.43	0.76	1.82	41.7	43.18	41.505	535156
1776724800	41.67	0.15	0.36	41.37	41.84	40.91	402780
1776465600	41.52	0.94	2.32	40.72	41.98	40.72	380898
1776379200	40.58	0.29	0.72	40.52	40.8	40.41	337908
1776292800	40.29	0.51	1.28	39.86	40.51	39.79	369278
1776206400	39.78	1.24	3.22	38.65	39.79	38.54	460562
1776120000	38.54	0.09	0.23	38.3	38.55	37.72	543428
1775860800	38.45	-0.14	-0.36	38.6	38.8	38.195	420270
1775774400	38.59	-0.02	-0.05	38.49	38.81	38.45	406681
1775688000	38.61	0.35	0.91	38.36	39.02	38.36	578068
1775601600	38.26	-0.24	-0.62	38.09	38.53	38.09	351314
1775515200	38.5	-0.55	-1.41	39	39.17	38.24	451943
1775169600	39.05	0.34	0.88	38.91	39.4	38.59	343513
1775083200	38.71	0.61	1.60	38.32	38.99	37.87	440253
1774996800	38.1	0.14	0.37	38.33	38.9711	37.855	596741
1774910400	37.96	0.34	0.90	37.47	38.355	37.47	379899
1774651200	37.62	-0.64	-1.67	38.26	38.53	37.31	621256
1774564800	38.26	0.87	2.33	37.36	38.38	37.115	435532
1774478400	37.39	0.63	1.71	37.03	37.56	36.66	358860
1774392000	36.76	-0.21	-0.57	36.65	36.92	36.0522	450417
1774305600	36.97	0.8	2.21	36.31	37.19	36.125	475144
1774046400	36.17	-0.26	-0.71	36.42	36.55	36.02	1248627
1773960000	36.43	-0.2	-0.55	36.7	37.1	36.09	451205
1773873600	36.63	0.1	0.27	36.51	36.95	35.9	539136
1773787200	36.53	-0.15	-0.41	36.57	37.39	36.465	511019
1773700800	36.68	-0.03	-0.08	36.72	36.9999	36.44	415686
1773441600	36.71	0.36	0.99	36.56	36.86	36.13	459455
1773355200	36.35	-0.23	-0.63	36.42	36.86	36.17	498159
1773268800	36.58	-0.03	-0.08	36.7	36.91	36.26	499117
1773182400	36.61	-0.37	-1.00	36.3	36.75	35.66	678099
1773096000	36.98	-0.48	-1.28	37.08	37.26	36.33	1029050