
Western Union Company (WU)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.6 | 5.87659157689 | 10.21 | 10.93 | 10.181 | 5601519 | 10.5408798 | CS |
4 | 0.45 | 4.34362934363 | 10.36 | 11.37 | 10.04 | 7044842 | 10.55300586 | CS |
12 | -0.31 | -2.78776978417 | 11.12 | 11.4275 | 10.04 | 5358119 | 10.64509758 | CS |
26 | -1.01 | -8.5448392555 | 11.82 | 12.395 | 10.04 | 4665257 | 11.06238156 | CS |
52 | -1.83 | -14.4778481013 | 12.64 | 14.1863 | 10.04 | 4202579 | 11.85213661 | CS |
156 | -8.96 | -45.3211937279 | 19.77 | 19.97 | 10.04 | 4914244 | 13.04963327 | CS |
260 | -14.99 | -58.1007751938 | 25.8 | 26.61 | 10.04 | 5135694 | 16.61689849 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739922000 | 10.86 | 0.35 | 3.33 | 10.53 | 10.93 | 10.52 | 7830765 |
1739576400 | 10.51 | 0.15 | 1.45 | 10.42 | 10.525 | 10.39 | 4494284 |
1739490000 | 10.36 | 0.12 | 1.17 | 10.29 | 10.405 | 10.25 | 5608369 |
1739403600 | 10.24 | -0.02 | -0.19 | 10.21 | 10.295 | 10.181 | 4472657 |
1739317200 | 10.26 | -0.19 | -1.82 | 10.44 | 10.44 | 10.23 | 5873888 |
1739230800 | 10.45 | -0.16 | -1.51 | 10.65 | 10.71 | 10.38 | 9135768 |
1738971600 | 10.61 | -0.6 | -5.35 | 11.22 | 11.255 | 10.585 | 8095996 |
1738885200 | 11.21 | 0.2 | 1.82 | 11.12 | 11.37 | 11.06 | 11765219 |
1738798800 | 11.01 | 0.63 | 6.07 | 10.53 | 11.035 | 10.52 | 15291607 |
1738712400 | 10.38 | 0.11 | 1.07 | 10.25 | 10.435 | 10.17 | 9279330 |
1738626000 | 10.27 | -0.05 | -0.48 | 10.2 | 10.33 | 10.04 | 6922454 |
1738366800 | 10.32 | -0.08 | -0.77 | 10.41 | 10.52 | 10.32 | 4976008 |
1738280400 | 10.4 | 0.06 | 0.58 | 10.31 | 10.54 | 10.31 | 7297148 |
1738194000 | 10.34 | 0.06 | 0.58 | 10.27 | 10.34 | 10.17 | 5512490 |
1738107600 | 10.28 | -0.1 | -0.96 | 10.33 | 10.41 | 10.225 | 6601254 |
1738021200 | 10.38 | 0.12 | 1.17 | 10.41 | 10.41 | 10.23 | 4757006 |
1737762000 | 10.26 | 0 | 0.00 | 10.27 | 10.335 | 10.225 | 4693438 |
1737675600 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
1737589200 | 10.26 | -0.14 | -1.35 | 10.36 | 10.37 | 10.25 | 4199482 |
1737502800 | 10.4 | -0.03 | -0.29 | 10.42 | 10.5 | 10.4 | 4204920 |
1737157200 | 10.43 | -0.11 | -1.04 | 10.55 | 10.56 | 10.35 | 4555393 |
1737070800 | 10.54 | 0.02 | 0.19 | 10.49 | 10.555 | 10.43 | 3205684 |
1736984400 | 10.52 | 0.06 | 0.57 | 10.58 | 10.62 | 10.46 | 2438452 |
1736898000 | 10.46 | 0.11 | 1.06 | 10.4 | 10.49 | 10.33 | 3397994 |
1736811600 | 10.35 | 0.08 | 0.78 | 10.2 | 10.39 | 10.19 | 3324537 |
1736552400 | 10.27 | -0.17 | -1.63 | 10.35 | 10.3717 | 10.2111 | 4720860 |
1736379600 | 10.44 | 0.01 | 0.10 | 10.345 | 10.455 | 10.26 | 3615655 |
1736293200 | 10.43 | -0.02 | -0.19 | 10.47 | 10.56 | 10.38 | 3901183 |
1736206800 | 10.45 | -0.04 | -0.38 | 10.54 | 10.595 | 10.41 | 4899895 |
1735947600 | 10.49 | 0.05 | 0.48 | 10.54 | 10.575 | 10.425 | 3913854 |
1735861200 | 10.44 | -0.16 | -1.51 | 10.62 | 10.65 | 10.37 | 4536925 |
1735688400 | 10.6 | 0.03 | 0.28 | 10.59 | 10.665 | 10.54 | 3880577 |
1735602000 | 10.57 | -0.11 | -1.03 | 10.61 | 10.64 | 10.51 | 3883473 |
1735342800 | 10.68 | -0.01 | -0.09 | 10.68 | 10.7989 | 10.61 | 3642936 |
1735256400 | 10.69 | 0.11 | 1.04 | 10.57 | 10.81 | 10.56 | 3115339 |
1735077840 | 10.58 | 0.06 | 0.57 | 10.47 | 10.6 | 10.43 | 2243482 |
1734997200 | 10.52 | -0.19 | -1.77 | 10.5 | 10.57 | 10.39 | 5192091 |
1734738000 | 10.71 | 0.01 | 0.09 | 10.66 | 10.865 | 10.6329 | 12465662 |
1734651600 | 10.7 | -0.05 | -0.47 | 10.82 | 10.9 | 10.7 | 5998441 |
1734565200 | 10.75 | -0.39 | -3.50 | 11.16 | 11.295 | 10.73 | 6363750 |
1734478800 | 11.14 | -0.05 | -0.45 | 11.19 | 11.32 | 11.12 | 8034099 |
1734392400 | 11.19 | 0.43 | 4.00 | 11 | 11.4275 | 10.9 | 9950255 |
1734133200 | 10.76 | -0.14 | -1.28 | 10.845 | 10.845 | 10.65 | 3276633 |
1734046800 | 10.9 | 0.03 | 0.28 | 10.84 | 11 | 10.81 | 2334003 |
1733960400 | 10.87 | -0.1 | -0.91 | 10.915 | 10.985 | 10.81 | 7236068 |
1733874000 | 10.97 | 0.04 | 0.37 | 10.9299 | 11.025 | 10.74 | 4158160 |
1733787600 | 10.93 | 0.13 | 1.20 | 10.81 | 11.01 | 10.79 | 5717627 |
1733528400 | 10.8 | -0.09 | -0.83 | 10.95 | 10.98 | 10.785 | 3918169 |
1733442000 | 10.89 | 0.15 | 1.40 | 10.9 | 10.95 | 10.775 | 3977557 |
1733355600 | 10.74 | -0.15 | -1.38 | 10.8 | 10.87 | 10.71 | 3900060 |
1733269200 | 10.89 | -0.2 | -1.80 | 11.105 | 11.11 | 10.84 | 2832819 |
1733182800 | 11.09 | 0.08 | 0.73 | 11.05 | 11.125 | 10.9 | 3435808 |
1732917840 | 11.01 | -0.01 | -0.09 | 11.03 | 11.1 | 11.01 | 1314356 |
1732750800 | 11.02 | -0.08 | -0.72 | 11.12 | 11.2 | 11.015 | 3586448 |
1732664400 | 11.1 | -0.05 | -0.45 | 11.05 | 11.14 | 10.975 | 3268895 |
1732578000 | 11.15 | 0.09 | 0.81 | 11.1 | 11.22 | 11.06 | 4525767 |
1732318800 | 11.06 | 0.2 | 1.84 | 10.98 | 11.1 | 10.93 | 4226798 |
1732232400 | 10.86 | 0.14 | 1.31 | 10.745 | 10.92 | 10.7006 | 2978769 |
1732146000 | 10.72 | -0.03 | -0.28 | 10.7599 | 10.79 | 10.66 | 3621959 |
1732059600 | 10.75 | -0.11 | -1.01 | 10.835 | 10.85 | 10.69 | 5174884 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約