Xylem Inc【XYL】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	5.43	4.87870619946	111.3	119.57	109.05	2165500	113.86422117	CS
4	8.73	8.08333333333	108	119.57	106.54	1983049	111.15935184	CS
12	-4.05	-3.35320417288	120.78	130.18	105.29	2199927	115.82145528	CS
26	-22.1	-15.9187495498	138.83	146.55	105.29	1992147	122.59822082	CS
52	-11.81	-9.18780146258	128.54	154.27	105.29	1610138	129.85162393	CS
156	6.72	6.10853558767	110.01	154.27	87.59	1444220	123.28780255	CS
260	-2.9	-2.42414110173	119.63	154.27	72.08	1363888	115.61119124	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	116.45	-0.55	-0.47	118.58	118.58	115.75	2606444
1782427200	117	4.96	4.43	115.05	119.57	114.63	2374658
1782340800	112.04	1.64	1.49	111.25	113.74	110.7001	1655264
1782254400	110.4	-1.37	-1.23	110.08	112.08	109.05	1744059
1782168000	111.77	0.35	0.31	111.3	112.19	110.5	2447075
1781822400	111.42	1.13	1.02	111.57	112.7399	110.7501	3913391
1781736000	110.29	-1.74	-1.55	111.88	113.0761	109.82	2085219
1781649600	112.03	1.06	0.96	111.75	113.06	111.6373	1577520
1781563200	110.97	0.89	0.81	111.61	112.52	110.73	1237730
1781304000	110.08	1.03	0.94	110.1	110.41	108.8	1429624
1781217600	109.05	1.92	1.79	107.69	109.57	106.54	1425110
1781131200	107.13	-3.74	-3.37	110.4	110.47	107.13	1692486
1781044800	110.87	1.35	1.23	110.72	111.84	109.58	2201566
1780958400	109.52	-0.42	-0.38	109.49	111.1	109.17	1672607
1780699200	109.94	-0.24	-0.22	110.4	111.34	109.285	1973590
1780612800	110.18	0.49	0.45	111.15	111.55	109.305	1663943
1780526400	109.69	-0.6	-0.54	110.22	111.05	108.72	1955640
1780440000	110.29	1.96	1.81	108.75	110.61	108.71	1736606
1780353600	108.33	-1.21	-1.10	108	109.14	106.74	2285401
1780094400	109.54	0.29	0.27	109.68	110.63	108.8	2771597
1780008000	109.25	-0.85	-0.77	109.4	110.275	108.5	2198077
1779921600	110.1	-1.03	-0.93	112.33	112.75	109.76	1684572
1779835200	111.13	0.85	0.77	111.11	111.765	110.265	1859642
1779489600	110.28	1.58	1.45	109.25	110.8299	108.63	1540631
1779403200	108.7	0.48	0.44	106.8	109.41	106.26	1546907
1779316800	108.22	1.88	1.77	106.5	108.32	105.29	1737915
1779230400	106.34	-1.96	-1.81	107.64	107.99	106.19	1794740
1779144000	108.3	0.18	0.17	108.25	109.29	107.785	2342789
1778884800	108.12	-1.32	-1.21	108.9	110.295	108.04	2304332
1778798400	109.44	0.43	0.39	110.06	110.7	109.08	1961144
1778712000	109.01	-2.53	-2.27	111.28	112.11	108.965	1987697
1778625600	111.54	-0.46	-0.41	111.79	112.38	110.95	1838828
1778539200	112	-1.73	-1.52	113.57	114.24	111.82	1668950
1778280000	113.73	-1.91	-1.65	115.64	116.175	113.45	2185292
1778193600	115.64	-2.95	-2.49	118.67	118.69	115.59	2957532
1778107200	118.59	2.2	1.89	118.12	120.49	117.785	2502111
1778020800	116.39	1.55	1.35	116.1	117.3699	115.39	1319275
1777934400	114.84	-0.53	-0.46	114.98	116.92	114.79	1640213
1777675200	115.37	-2.79	-2.36	118.28	119.02	114.86	1872449
1777588800	118.16	2.76	2.39	115.88	118.38	114.79	2541922
1777502400	115.4	-2.51	-2.13	117.79	118.394	114.15	2659112
1777416000	117.91	-5.6	-4.53	125.1	125.1	117.18	3361204
1777329600	123.51	2.05	1.69	122.41	123.6799	121.12	2984156
1777070400	121.46	-0.23	-0.19	120.94	121.96	119.83	2219785
1776984000	121.69	0.23	0.19	122.01	122.835	120.37	2358330
1776897600	121.46	1.48	1.23	120.47	121.53	119.48	2655461
1776811200	119.98	-0.48	-0.40	119.26	121.03	118.01	2969797
1776724800	120.46	-0.65	-0.54	120.52	121.31	119.52	3403389
1776465600	121.11	-4.1	-3.27	120.8	123.345	120.55	4648414
1776379200	125.21	0.02	0.02	124.96	126.39	124.745	1932077
1776292800	125.19	-4.47	-3.45	129.25	130.18	124.26	2330324
1776206400	129.66	0.81	0.63	128.88	130.12	128.01	1502334
1776120000	128.85	0.13	0.10	128.28	128.91	126.67	2032002
1775860800	128.72	-0.68	-0.53	129.47	130.035	127.86	1625722
1775774400	129.4	1.43	1.12	127.16	129.83	126.9	2300133
1775688000	127.97	3.7	2.98	128.03	128.82	126.7526	2913811
1775601600	124.27	0.42	0.34	123.6	125.6935	123.435	2989139
1775515200	123.85	2.59	2.14	120.78	124.77	120.6901	2776005
1775169600	121.26	-1.22	-1.00	120.1	122.58	118.93	1225065
1775083200	122.48	2.98	2.49	120.33	123.04	120.19	2184811
1774996800	119.5	3.32	2.86	117.54	120.31	116.38	2508870
1774910400	116.18	-1.37	-1.17	118.51	118.97	116.05	1536780