Warner Bros Discovery Inc【J5A】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	-0.325	-1.40723100238	23.095	23.535	22.56	2857	23.33746535	DE
4	-0.385	-1.66270783848	23.155	23.605	22.56	1903	23.29373863	DE
12	-0.945	-3.98481973435	23.715	24.09	22.56	3040	23.43301241	DE
26	0.77	3.5	22	25.645	20.63	10617	23.90372564	DE
52	14.228	166.565207211	8.542	25.645	8	19070	16.95061762	DE
156	11.775	107.094133697	10.995	25.645	6.059	19393	11.32466221	DE
260	1.97	9.47115384615	20.8	25.645	6.059	14754	11.43319695	DE

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
1780691100	22.64	-0.54	-2.33	23.145	23.35	22.56	9934
1780604700	23.18	-0.11	-0.45	23.235	23.535	23.15	1091
1780518300	23.285	-0.1	-0.43	23.24	23.4	23.235	2081
1780431900	23.385	-0.02	-0.09	23.445	23.455	23.11	1313
1780345500	23.405	0.27	1.15	23.06	23.43	23.025	8128
1780086300	23.14	-0.07	-0.28	23.095	23.335	23.055	1673
1779999900	23.205	-0.13	-0.54	23.23	23.28	23.175	958
1779913500	23.33	0.14	0.60	23.155	23.5	23.065	1422
1779827100	23.19	-0.14	-0.58	23.22	23.26	23.155	1913
1779740700	23.325	0.13	0.54	23.42	23.585	23.315	1048
1779481500	23.2	-0.32	-1.34	23.385	23.39	23.2	801
1779395100	23.515	-0.05	-0.21	23.395	23.605	23.395	1779
1779308700	23.565	0.13	0.55	23.34	23.565	23.265	1351
1779222300	23.435	0.21	0.90	23.065	23.445	23.065	1929
1779135900	23.225	0.03	0.13	23	23.25	22.94	1226
1778876700	23.195	-0.04	-0.17	23.05	23.345	22.88	4714
1778790300	23.235	-0.02	-0.06	23.15	23.345	23.145	532
1778703900	23.25	0.11	0.45	23.145	23.25	23.02	2230
1778617500	23.145	0.04	0.15	23.105	23.245	23.015	709
1778531100	23.11	0.04	0.20	22.95	23.11	22.86	2709
1778271900	23.065	-0.05	-0.19	23.155	23.345	22.995	443
1778185500	23.11	-0.13	-0.56	23.06	23.285	22.91	1727
1778099100	23.24	0.09	0.39	23.005	23.275	22.91	4617
1778012700	23.15	0.13	0.59	23	23.225	22.91	2598
1777926300	23.015	0.01	0.04	22.8	23.18	22.8	3825
1777580700	23.005	-0.1	-0.41	23.165	23.215	22.925	196
1777494300	23.1	0.18	0.76	22.895	23.21	22.865	3799
1777407900	22.925	-0.05	-0.22	23	23.095	22.75	8121
1777321500	22.975	-0.15	-0.63	22.965	23.02	22.825	1702
1777062300	23.12	0.09	0.39	23.08	23.235	22.815	5122
1776975900	23.03	-0.26	-1.12	23.16	23.39	23.03	836
1776889500	23.29	-0.02	-0.06	23.29	23.325	23.205	2878
1776803100	23.305	0.04	0.17	23.205	23.34	23.11	1235
1776716700	23.265	-0.05	-0.19	23.205	23.42	23.085	985
1776457500	23.31	0.06	0.28	23.21	23.325	23.12	1956
1776371100	23.245	0.16	0.69	23	23.245	22.995	2446
1776284700	23.085	-0.1	-0.41	23.065	23.31	23.045	994
1776198300	23.18	-0.09	-0.37	23.21	23.22	23.055	4259
1776111900	23.265	-0.13	-0.56	23.225	23.55	23.225	569
1775852700	23.395	-0.08	-0.34	23.415	23.635	23.395	511
1775766300	23.475	-0.13	-0.55	23.39	23.54	23.345	8722
1775679900	23.605	-0.02	-0.08	23.6	23.605	23.2	3092
1775593500	23.625	-0.04	-0.17	23.62	23.86	23.57	7207
1775161500	23.665	-0.04	-0.17	23.62	23.765	23.5	1520
1775075100	23.705	-0.04	-0.17	23.635	23.925	23.425	1858
1774988700	23.745	0.08	0.34	23.66	23.745	23.42	2218
1774902300	23.665	0.16	0.70	23.365	23.68	23.365	2625
1774646700	23.5	0.05	0.23	23.49	23.645	23.34	6434
1774560300	23.445	0.03	0.13	23.3	23.645	23.16	3790
1774473900	23.415	-0.19	-0.78	23.485	23.53	23.415	444
1774387500	23.6	-0.02	-0.08	23.475	23.605	23.475	858
1774301100	23.62	-0.14	-0.59	23.53	23.925	23.405	4764
1774041900	23.76	0.12	0.51	23.66	23.915	23.5	8803
1773955500	23.64	-0.06	-0.25	23.67	23.92	23.64	4109
1773869100	23.7	-0.12	-0.50	23.925	24.065	23.7	8674
1773782700	23.82	-0.03	-0.13	23.645	24.09	23.405	15575
1773696300	23.85	0.21	0.87	23.765	23.935	23.595	4537
1773437100	23.645	-0.18	-0.76	23.715	23.88	23.615	1622
1773350700	23.825	-0.07	-0.29	24	24.115	23.805	3651
1773264300	23.895	0.09	0.38	23.805	24.065	23.805	4959
1773177900	23.805	0	0.02	23.805	24.07	23.805	2196
1773091500	23.8	-0.25	-1.04	23.805	24.135	23.8	3554
1772832300	24.05	-0.04	-0.15	24.015	24.145	23.895	9515