Weyerhaeuser Company【WY】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	0.29	1.17982099268	24.58	25.09	23.6	5971590	24.34109682	CS
4	0.79	3.28073089701	24.08	25.09	22.45	5349353	23.64447689	CS
12	1.85	8.03649000869	23.02	25.8	22.405	5049094	23.93692918	CS
26	3.08	14.1349242772	21.79	27.75	21.22	6258995	24.56653026	CS
52	-0.99	-3.8283062645	25.86	27.86	21.155	5554762	24.57413193	CS
156	-3.74	-13.0723523244	28.61	36.27	21.155	4294612	28.15873408	CS
260	-11.67	-31.9376026273	36.54	43.04	21.155	4218114	30.75754396	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
1780526400	24.47	0.08	0.33	24.29	24.805	24.195	3984324
1780440000	24.39	0.68	2.87	23.83	24.45	23.785	4673708
1780353600	23.71	-0.8	-3.26	24.48	24.48	23.6	5724697
1780094400	24.51	-0.05	-0.20	24.45	24.655	24.3391	10337776
1780008000	24.56	0.05	0.20	24.58	24.805	24.24	5137447
1779921600	24.51	0.69	2.90	23.92	24.52	23.845	3926816
1779835200	23.82	0.16	0.68	23.76	23.935	23.7	3659351
1779489600	23.66	0.14	0.60	23.57	23.85	23.475	4038561
1779403200	23.52	0.28	1.20	23.03	23.61	22.82	4263510
1779316800	23.24	0.35	1.53	22.81	23.3	22.81	5471363
1779230400	22.89	0.02	0.09	22.67	23.105	22.45	5813028
1779144000	22.87	0.19	0.84	22.75	23.11	22.75	4715035
1778884800	22.68	-0.67	-2.87	23.38	23.395	22.56	6413323
1778798400	23.35	0.25	1.08	23.16	23.465	23.02	4360277
1778712000	23.1	-0.35	-1.49	23.4	23.45	22.925	7637194
1778625600	23.45	0.03	0.13	23.52	23.75	23.27	6219340
1778539200	23.42	-0.11	-0.47	23.48	23.845	23.35	4902527
1778280000	23.53	-0.17	-0.72	23.8	23.93	23.51	4467909
1778193600	23.7	-0.34	-1.41	24.08	24.24	23.625	5891518
1778107200	24.04	0.34	1.43	24.04	24.375	24	4306560
1778020800	23.7	0.17	0.72	23.64	23.985	23.57	4994002
1777934400	23.53	-0.46	-1.92	23.84	24.03	23.485	6485174
1777675200	23.99	-0.53	-2.16	24.98	25.05	23.99	7384602
1777588800	24.52	0.27	1.11	24.35	24.75	24.235	8281640
1777502400	24.25	-0.57	-2.30	24.72	24.9	24.14	5694026
1777416000	24.82	-0.2	-0.80	25.185	25.36	24.735	3982302
1777329600	25.02	-0.01	-0.04	24.95	25.18	24.88	3502321
1777070400	25.03	0.03	0.12	25.05	25.28	24.96	3989848
1776984000	25	0.23	0.93	24.75	25.08	24.5	4672323
1776897600	24.77	-0.12	-0.48	25.06	25.14	24.69	2947370
1776811200	24.89	-0.55	-2.16	25.54	25.8	24.78	4900109
1776724800	25.44	0.27	1.07	25.04	25.575	24.88	4928730
1776465600	25.17	0.81	3.33	24.48	25.19	24.45	6861255
1776379200	24.36	0.15	0.62	24.2	24.425	23.8839	6503221
1776292800	24.21	-0.57	-2.30	24.78	24.78	24.2	4434142
1776206400	24.78	-0.04	-0.16	24.88	24.975	24.69	2739430
1776120000	24.82	0.18	0.73	24.65	24.86	24.32	3345104
1775860800	24.64	-0.18	-0.73	24.71	25.0689	24.525	3719110
1775774400	24.82	-0.08	-0.32	24.73	25.065	24.56	3161100
1775688000	24.9	0.88	3.66	24.54	25.07	24.52	3911612
1775601600	24.02	-0.18	-0.74	24.04	24.12	23.815	3603707
1775515200	24.2	-0.23	-0.94	24.3	24.5	24.115	3135984
1775169600	24.43	0.23	0.95	24.25	24.645	24.055	2457616
1775083200	24.2	-0.23	-0.94	24.28	24.555	24.125	3590835
1774996800	24.43	0.15	0.62	24.55	24.68	24.235	5516632
1774910400	24.28	0.42	1.76	23.98	24.665	23.92	6985604
1774651200	23.86	0.26	1.10	23.49	23.92	23.35	6587646
1774564800	23.6	-0.05	-0.21	23.53	23.865	23.37	4186168
1774478400	23.65	0.11	0.47	23.83	23.89	23.285	3604790
1774392000	23.54	0.38	1.64	23.07	23.875	23	4563927
1774305600	23.16	0.69	3.07	22.78	23.435	22.74	5768423
1774046400	22.47	-0.49	-2.13	22.93	23.04	22.405	8903430
1773960000	22.96	-0.47	-2.01	23.3	23.39	22.815	6436199
1773873600	23.43	-0.66	-2.74	23.94	23.97	23.42	4435908
1773787200	24.09	0.36	1.52	23.98	24.22	23.79	3708487
1773700800	23.73	0.27	1.15	23.67	23.805	23.55	4298018
1773441600	23.46	0.43	1.87	23.26	23.485	23.185	5432689
1773355200	23.03	-0.2	-0.86	23.02	23.38	22.925	7249720
1773268800	23.23	-0.95	-3.93	24.06	24.21	23.22	7246935
1773182400	24.18	-0.27	-1.10	24.26	24.345	23.94	7026729
1773096000	24.45	-0.05	-0.20	24.22	24.575	23.82	7572173
1772840400	24.5	-0.13	-0.53	24.44	24.53	24.02	6405085
1772754000	24.63	-0.19	-0.77	24.69	24.84	24.47	8709453
1772667600	24.82	0.05	0.20	24.87	24.9712	24.575	4713578