Whitestone REIT【WSR】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	0.01	0.0527704485488	18.95	18.97	18.935	684534	18.96219682	CS
4	-0.04	-0.210526315789	19	19.1	18.9	730108	18.97417686	CS
12	2.01	11.8584070796	16.95	19.1	16.79	672876	18.94687813	CS
26	5.21	37.8909090909	13.75	19.1	13.571	442158	17.91705203	CS
52	6.57	53.0266343826	12.39	19.1	11.4307	326258	16.18532915	CS
156	9.35	97.2944849116	9.61	19.1	9.07	311374	13.68321602	CS
260	10.71	129.818181818	8.25	19.1	7.56	352907	12.00522836	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
1782859200	18.96	0	0.00	18.96	18.97	18.95	393362
1782772800	18.96	-0.01	-0.05	18.97	18.97	18.95	413755
1782513600	18.97	0.03	0.16	18.96	18.97	18.94	1667224
1782427200	18.94	-0.02	-0.11	18.96	18.96	18.94	457662
1782340800	18.96	0.02	0.11	18.95	18.96	18.935	490666
1782254400	18.94	-0.01	-0.05	18.95	18.95	18.93	285653
1782168000	18.95	0	0.00	18.94	18.95	18.91	6272800
1781822400	18.95	0.03	0.16	18.96	18.97	18.93	828575
1781736000	18.92	-0.16	-0.84	18.94	18.96	18.9	319917
1781649600	19.08	0	0.00	19.06	19.08	19.06	211972
1781563200	19.08	0.02	0.10	19.06	19.08	19.06	213771
1781304000	19.06	-0.01	-0.05	19.08	19.08	19.06	265014
1781217600	19.07	0.02	0.10	19.06	19.07	19.05	197377
1781131200	19.05	-0.02	-0.10	19.1	19.1	19.04	309290
1781044800	19.07	0	0.00	19.07	19.08	19.04	349884
1780958400	19.07	0.01	0.05	19.06	19.1	19.04	267396
1780699200	19.06	0	0.00	19.03	19.06	19.03	253183
1780612800	19.06	0.02	0.11	19.03	19.06	19.02	217273
1780526400	19.04	0.02	0.11	19	19.04	19	457275
1780440000	19.02	0.01	0.05	19.01	19.03	19.01	190456
1780353600	19.01	-0.07	-0.37	19.01	19.0426	19	246687
1780094400	19.08	0.07	0.37	19	19.08	19	612977
1780008000	19.01	0.02	0.11	18.94	19.02	18.94	422287
1779921600	18.99	0	0.00	18.99	19.02	18.98	1441887
1779835200	18.99	0	0.00	18.97	19	18.96	825728
1779489600	18.99	0.01	0.05	18.97	18.99	18.96	755879
1779403200	18.98	0	0.00	18.97	18.98	18.97	356315
1779316800	18.98	0.01	0.05	18.97	18.98	18.965	283581
1779230400	18.97	-0.02	-0.11	18.99	19	18.97	685461
1779144000	18.99	0	0.00	19	19.01	18.985	323825
1778884800	18.99	0	0.00	18.99	19	18.98	413193
1778798400	18.99	0	0.00	19	19	18.98	628062
1778712000	18.99	0.01	0.05	18.97	18.99	18.97	566138
1778625600	18.98	0	0.00	18.99	18.99	18.97	250581
1778539200	18.98	0	0.00	18.98	18.99	18.98	404375
1778280000	18.98	0.02	0.11	18.97	18.99	18.97	167774
1778193600	18.96	0.01	0.05	18.97	19.005	18.96	333797
1778107200	18.95	0	0.00	18.97	19.01	18.95	585330
1778020800	18.95	-0.01	-0.05	18.96	18.985	18.95	297697
1777934400	18.96	0.02	0.11	18.95	18.99	18.95	429899
1777675200	18.94	0	0.00	18.97	18.99	18.94	282234
1777588800	18.94	0.01	0.05	18.91	18.98	18.91	384564
1777502400	18.93	0.01	0.05	18.95	18.95	18.915	298701
1777416000	18.92	0	0.00	18.94	18.95	18.91	751564
1777329600	18.92	-0.03	-0.16	18.94	18.97	18.895	435294
1777070400	18.95	-0.01	-0.05	18.94	18.995	18.94	262846
1776984000	18.96	0.02	0.11	18.95	18.975	18.93	389060
1776897600	18.94	0.01	0.05	18.93	18.94	18.92	385235
1776811200	18.93	-0.01	-0.05	18.93	18.94	18.92	379435
1776724800	18.94	-0.01	-0.05	18.92	18.96	18.92	312984
1776465600	18.95	0.02	0.11	18.92	18.95	18.92	397688
1776379200	18.93	0.01	0.05	18.91	18.95	18.91	570832
1776292800	18.92	0	0.00	18.91	18.93	18.91	324992
1776206400	18.92	0.02	0.11	18.9	18.93	18.9	588801
1776120000	18.9	0	0.00	18.86	18.93	18.86	855845
1775860800	18.9	-0.03	-0.16	18.92	18.94	18.85	2627551
1775774400	18.93	1.99	11.75	18.885	18.95	18.875	5449967
1775688000	16.94	0.24	1.44	16.95	17	16.79	235255
1775601600	16.7	0.15	0.91	16.57	16.795	16.51	206549
1775515200	16.55	-0.03	-0.18	16.5	16.649999	16.46	248326
1775169600	16.579999	0.28	1.72	16.28	16.59	16.0901	239161
1775083200	16.3	0.15	0.93	16.1	16.309999	16	243671