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	8.17	18.3224938327	44.59	52.76	44.13	1013758	48.09706703	CS
4	9.5	21.9602404068	43.26	52.76	39.89	696358	46.07930742	CS
12	14.27	37.074564822	38.49	52.76	37.72	476727	43.44855737	CS
26	22.14	72.3056825604	30.62	52.76	28.38	527203	37.37559199	CS
52	9.17	21.0369350769	43.59	52.76	28.38	500090	37.2013053	CS
156	18.73	55.0396708786	34.03	53.96	28.38	439870	38.47181006	CS
260	-0.82	-1.53042179918	53.58	56.11	28.38	395653	39.16139528	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
1783032000	52.76	1.75	3.43	51.185	52.95	50.53	521972
1782945600	51.01	2.5	5.15	47.55	51.7	47.55	558673
1782859200	48.51	1.35	2.86	46.79	48.84	46.47	482780
1782772800	47.16	-1.03	-2.14	47.9	48.5678	46.63	754851
1782513600	48.19	2.63	5.77	46.02	48.31	45.6	2731227
1782427200	45.56	1.28	2.89	44.59	46.66	44.13	541258
1782340800	44.28	0.34	0.77	44.52	44.7	43.135	489400
1782254400	43.94	-1.05	-2.33	44.89	45.59	43.77	505672
1782168000	44.99	-1.71	-3.66	46.7	46.99	44.92	548272
1781822400	46.7	1.28	2.82	45.835	48.1891	45.63	1487765
1781736000	45.42	0.33	0.73	45.32	45.88	43.16	725907
1781649600	45.09	1.76	4.06	40	45.12	39.89	886611
1781563200	43.33	-0.84	-1.90	43.52	44.75	43.07	731878
1781304000	44.17	-0.48	-1.08	44.43	44.69	43.97	466115
1781217600	44.65	0.26	0.59	44.39	44.85	43.8	500557
1781131200	44.39	0.43	0.98	44.26	44.95	43.922	381898
1781044800	43.96	0.12	0.27	43.84	44.43	43.52	448795
1780958400	43.84	-0.32	-0.72	44.23	44.42	42.001	287674
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