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	1.19	2.81590156176	42.26	43.52	40.47	261794	41.93820423	CS
4	3.91	9.88872028326	39.54	45.07	36.21	231185	41.15689142	CS
12	12.07	38.4639898024	31.38	45.07	27.22	285943	36.01770418	CS
26	7	19.2043895748	36.45	49.17	27.22	285933	37.60589858	CS
52	18.45	73.8	25	49.17	24.225	270324	34.6375593	CS
156	19.35	80.2904564315	24.1	49.17	21	258551	32.55795991	CS
260	19.35	80.2904564315	24.1	49.17	21	258551	32.55795991	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
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
1775601600	30.96	0.79	2.62	29.88	31	29.88	312305
1775515200	30.17	-0.08	-0.26	29.91	30.457	29.18	253980
1775169600	30.25	-0.83	-2.67	30.61	31.92	29.63	356083
1775083200	31.08	0.73	2.41	30.57	31.62	30.2877	388551
1774996800	30.35	1.63	5.68	29.58	30.66	29.37	378303
1774910400	28.72	0.62	2.21	28.83	29.6	28.23	324697
1774651200	28.1	-1.69	-5.67	29.07	29.61	27.22	557853
1774564800	29.79	-5.22	-14.91	28.35	31.685	28.35	893888
1774478400	35.01	1.08	3.18	34.33	35.26	34.07	455728
1774392000	33.93	1.3	3.98	32.28	34.11	32.28	210520
1774305600	32.63	1.08	3.42	31.83	33.6	31.82	310658
1774046400	31.55	0.19	0.61	31.38	31.77	30.9793	1434497
1773960000	31.36	-0.33	-1.04	31.23	32.08	30.9096	357212
1773873600	31.69	-0.86	-2.64	32.439999	32.56	31.6	314996
1773787200	32.549999	0.27	0.84	32.6	33.176499	32.18	272093
1773700800	32.28	-0.03	-0.09	32.75	33.439999	31.93	291200
1773441600	32.31	-0.37	-1.13	32.689999	33.159999	31.38	389640