Worthington Steel Inc【WS】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	-3.07	-8.71416406472	35.23	35.4375	31.48	350382	32.63030144	CS
4	-10.13	-23.9536533459	42.29	44.94	31.48	430317	38.27522659	CS
12	-2.42	-6.998264893	34.58	45.07	31.48	288352	38.71616757	CS
26	-3	-8.53242320819	35.16	49.17	27.22	302847	37.86923575	CS
52	0.25	0.783453462864	31.91	49.17	27.22	270853	35.51277743	CS
156	8.06	33.4439834025	24.1	49.17	21	259055	32.84102909	CS
260	8.06	33.4439834025	24.1	49.17	21	259055	32.84102909	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783464000	32.159999	-0.48	-1.47	32.5	32.765	31.2	303101
1783377600	32.64	0.62	1.94	32.21	33	32.02	251518
1783032000	32.02	-0.12	-0.37	32.32	33.439999	31.48	336961
1782945600	32.14	-1.44	-4.29	33.31	33.32	32.1	395100
1782859200	33.58	-1.58	-4.49	35.23	35.4375	33.475	417950
1782772800	35.16	-3.41	-8.84	37.9	38.14	34.64	557876
1782513600	38.57	1.74	4.72	36.06	38.77	35.84	1404255
1782427200	36.83	-2.79	-7.04	38.2	38.86	35	537560
1782340800	39.62	-0.14	-0.35	40.2	41.31	39.52	484415
1782254400	39.76	-0.46	-1.14	39.44	40.1499	39.26	229625
1782168000	40.22	-0.51	-1.25	40.51	41.08	39.61	285098
1781822400	40.73	1.53	3.90	39.56	40.81	38.615	1033652
1781736000	39.2	-1.45	-3.57	40.65	41.565	39.01	285824
1781649600	40.65	-1.04	-2.49	42.3	43.052	40.3	261708
1781563200	41.69	-1.76	-4.05	44.15	44.55	41.67	253233
1781304000	43.45	-0.05	-0.11	43.94	44.94	43.11	187984
1781217600	43.5	2.42	5.89	41.8	43.52	41.195	293986
1781131200	41.08	-0.88	-2.10	41.92	42.25	41	318482
1781044800	41.96	0.39	0.94	42.29	42.77	40.47	210484
1780958400	41.57	0.05	0.12	42.17	42.77	41.305	256856
1780699200	41.52	-1.28	-2.99	42.26	42.5	40.68	229160
1780612800	42.8	0.61	1.45	42.02	42.92	41.37	256030
1780526400	42.19	-1.61	-3.68	43.06	43.585	42.12	174328
1780440000	43.8	1.13	2.65	42.64	45.07	42.64	252909
1780353600	42.67	0.48	1.14	41.92	43.08	41.03	192117
1780094400	42.19	0.01	0.02	41.75	42.52	41.22	194613
1780008000	42.18	-0.09	-0.21	41.98	42.21	40.65	146549
1779921600	42.27	0.99	2.40	41.45	42.66	41.36	177221
1779835200	41.28	1.19	2.97	40.87	41.78	40.57	273887
1779489600	40.09	1.09	2.79	39	40.475	39	261107
1779403200	39	-0.16	-0.41	38.4	39.2	37.9655	262258
1779316800	39.16	1.59	4.23	37.88	39.18	37.645	217048
1779230400	37.57	-0.95	-2.47	38	38	36.21	217284
1779144000	38.52	-0.41	-1.05	38.79	39.91	38.03	212851
1778884800	38.93	-1.73	-4.25	39.54	39.755	38.36	245337
1778798400	40.66	0.36	0.89	40.3	40.84	39.96	116739
1778712000	40.3	1.17	2.99	39.24	40.99	38.53	205088
1778625600	39.13	-1.41	-3.48	40.1	40.365	38.45	241007
1778539200	40.54	0.11	0.27	40.6	41.84	39.8	321385
1778280000	40.43	0	0.00	40.84	41.54	39.88	213270
1778193600	40.43	-1.45	-3.46	41.85	42.49	40.34	279550
1778107200	41.88	1.61	4.00	41.25	42.68	40.394	299043
1778020800	40.27	2.21	5.81	38.58	41.42	38.37	295646
1777934400	38.06	-1.11	-2.83	38.88	39.21	37.7555	244444
1777675200	39.17	0.74	1.93	38.19	39.22	37.855	187779
1777588800	38.43	2.03	5.58	36.78	39.1	36.27	271161
1777502400	36.4	-1.27	-3.37	37.48	37.57	36.29	249477
1777416000	37.67	-0.04	-0.11	37.5	38.1745	37.12	159469
1777329600	37.71	-0.03	-0.08	39.7	39.9867	37.5792	261272
1777070400	37.74	1.91	5.33	35.77	37.84	35.77	239708
1776984000	35.83	0.02	0.06	35.81	36.2	35.0616	187919
1776897600	35.81	0.11	0.31	35.91	36.215	35.5	141371
1776811200	35.7	0.03	0.08	35.76	36.9	35.62	206071
1776724800	35.67	1.27	3.69	34.33	35.82	34.135	168760
1776465600	34.4	2.16	6.70	32.81	34.41	32.7	218328
1776379200	32.24	-0.53	-1.62	32.79	33.73	32.18	228331
1776292800	32.77	-1.09	-3.22	34.03	34.03	32.659999	162893
1776206400	33.86	-0.61	-1.77	34.58	34.82	33.84	222083
1776120000	34.47	-0.58	-1.65	34.73	34.73	33.95	192222
1775860800	35.05	0.62	1.80	34.77	35.58	33.77	310474
1775774400	34.43	0.92	2.75	33.009999	34.72	32.03	324215
1775688000	33.509999	2.55	8.24	32.6	33.78	32.479999	367427