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	-1.65	-6.51658767773	25.32	25.86	23.46	6993428	24.69290834	CS
4	-1.09	-4.40226171244	24.76	25.86	23.46	6146628	24.57468206	CS
12	-1.06	-4.28629195309	24.73	25.86	22.45	5435448	24.26252348	CS
26	-0.06	-0.252844500632	23.73	27.75	22.405	6055844	24.82939609	CS
52	-2.67	-10.1366742597	26.34	27.75	21.155	5672791	24.47282125	CS
156	-9.86	-29.4065016403	33.53	36.27	21.155	4331065	27.96142385	CS
260	-10.82	-31.3714120035	34.49	43.04	21.155	4230489	30.5403978	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
1782945600	23.56	-0.38	-1.59	23.95	23.99	23.46	4907286
1782859200	23.94	-0.68	-2.76	24.475	24.6	23.72	6300330
1782772800	24.62	-0.69	-2.73	25.12	25.32	24.215	9448037
1782513600	25.31	-0.45	-1.75	25.69	25.86	25.19	9519033
1782427200	25.76	0.46	1.82	25.32	25.85	25.32	4795799
1782340800	25.3	0.86	3.52	24.68	25.585	24.68	7227217
1782254400	24.44	0.19	0.78	24.34	24.48	24.1	5789541
1782168000	24.25	-0.07	-0.29	24.27	24.795	24.19	7582791
1781822400	24.32	-0.01	-0.04	24.66	24.86	24.32	7912588
1781736000	24.33	-0.46	-1.86	24.69	24.935	24.205	4532496
1781649600	24.79	0.14	0.57	24.8	25.175	24.691	3580442
1781563200	24.65	-0.2	-0.80	25.13	25.42	24.56	5154620
1781304000	24.85	0.52	2.14	24.7	25.315	24.59	6757579
1781217600	24.33	0.17	0.70	24.14	24.4	23.765	9958542
1781131200	24.16	-0.49	-1.99	24.72	24.735	24.16	4066832
1781044800	24.65	0.58	2.41	24.3	24.755	24.25	5366332
1780958400	24.07	-0.41	-1.67	24.32	24.4826	24.045	4699270
1780699200	24.48	-0.22	-0.89	24.38	24.88	24.29	4957589
1780612800	24.7	0.23	0.94	24.76	25.09	24.385	4232331
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