John Wiley & Sons Inc【2F7】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	1.6	4.3956043956	36.4	36.799999	36.4	151	36.53421893	DE
4	3.6	10.4651162791	34.4	36.799999	33	47	35.06879415	DE
12	5.6	17.2839506173	32.4	36.799999	31.4	92	33.66910005	DE
26	10	35.7142857143	28	36.799999	24.4	147	28.73713343	DE
52	4.4	13.0952380952	33.6	37.799999	24.4	164	30.89667891	DE
156	7.4	24.1830065359	30.6	51	24.4	141	34.47803952	DE
260	7.4	24.1830065359	30.6	51	24.4	141	34.47803952	DE

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
1780604700	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1780518300	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1780431900	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1780345500	36.799999	0.4	1.10	36.6	36.799999	36.6	101
1780086300	36.4	0.8	2.25	36.4	36.4	36.4	200
1779999900	35.6	-0.6	-1.66	35.6	35.6	35.6	20
1779913500	36.2	0	0.00	36.2	36.2	36.2	0
1779827100	36.2	0	0.00	36.2	36.2	36.2	0
1779740700	36.2	-0.4	-1.09	36.2	36.2	36.2	1
1779481500	36.6	1.2	3.39	35.799999	36.6	35.799999	2
1779395100	35.4	0	0.00	35.4	35.4	35.4	0
1779308700	35.4	0	0.00	35.4	35.4	35.4	0
1779222300	35.4	1.8	5.36	36.2	36.2	35.4	2
1779135900	33.6	-0.6	-1.75	34.4	34.4	33.6	2
1778876700	34.2	1.2	3.64	34.2	34.2	34.2	1
1778790300	33	0	0.00	33	33	33	0
1778703900	33	-1.4	-4.07	33.799999	34.2	33	211
1778617500	34.4	0.2	0.58	34	34.6	34	22
1778531100	34.2	-0.2	-0.58	34.2	34.2	34.2	1
1778271900	34.4	-0.4	-1.15	34.4	34.4	34.4	1
1778185500	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1778099100	34.799999	-0.6	-1.69	35.4	35.4	34.799999	60
1778012700	35.4	0	0.00	35.4	35.4	35.4	0
1777926300	35.4	0.2	0.57	34.4	35.4	34.4	202
1777580700	35.2	0	0.00	35.2	35.2	35.2	0
1777494300	35.2	0	0.00	35.2	35.2	35.2	0
1777407900	35.2	-0.4	-1.12	34.6	35.2	34.6	29
1777321500	35.6	0	0.00	35.6	35.6	35.6	0
1777062300	35.6	0	0.00	35.6	35.6	35.6	0
1776975900	35.6	0	0.00	35.6	35.6	35.6	0
1776889500	35.6	0	0.00	35.6	35.6	35.6	0
1776803100	35.6	0	0.00	35.6	35.6	35.6	0
1776716700	35.6	0.4	1.14	35.2	35.6	35.2	2
1776457500	35.2	0.6	1.73	35.2	35.2	35.2	155
1776371100	34.6	1.4	4.22	34.4	34.6	34.4	78
1776284700	33.2	0	0.00	33.2	33.2	33.2	0
1776198300	33.2	0	0.00	33.2	33.2	33.2	0
1776111900	33.2	0.6	1.84	33.2	33.2	33.2	37
1775852700	32.6	-0.8	-2.40	33.4	33.4	32.6	5
1775766300	33.4	0.2	0.60	33.4	33.4	33.4	2
1775679900	33.2	0	0.00	33.2	33.2	33.2	1
1775593500	33.2	-0.2	-0.60	33.2	33.2	33.2	1
1775161500	33.4	0	0.00	33.4	33.4	33.4	0
1775075100	33.4	0.2	0.60	33.4	33.4	33.4	1
1774988700	33.2	0.2	0.61	33.2	33.2	33.2	3
1774905900	33	0	0.00	33	33	33	0
1774646700	33	1.4	4.43	33	33.4	33	1200
1774560300	31.6	0	0.00	31.6	31.6	31.6	0
1774473900	31.6	0	0.00	31.6	31.6	31.6	0
1774387500	31.6	0	0.00	31.6	31.6	31.6	0
1774301100	31.6	0	0.00	31.6	31.6	31.6	0
1774041900	31.6	-0.4	-1.25	31.6	31.6	31.4	181
1773955500	32	0	0.00	32	32	32	0
1773869100	32	-0.2	-0.62	32	32	32	2
1773782700	32.2	0	0.00	32.2	32.2	32.2	241
1773696300	32.2	0.6	1.90	32.4	32.4	32.2	3
1773437100	31.6	0	0.00	31.6	31.6	31.6	0
1773350700	31.6	0	0.00	31.4	31.6	31.4	2
1773264300	31.6	0.8	2.60	31.6	31.8	31.6	46
1773177900	30.8	-1.4	-4.35	31.8	32.2	30.8	654
1773091500	32.2	1	3.21	31.6	32.2	31.6	11
1772832300	31.2	3.2	11.43	30.2	31.2	30.2	201
1772745900	28	1.4	5.26	26.4	28.4	26	334