Wendys Company【TQK】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	0.202	3.56764394207	5.662	6.036	5.662	3780	5.85617609	DE
4	-1.026	-14.8911465893	6.89	7.062	5.662	6346	6.51162884	DE
12	-0.25	-4.08897612038	6.114	7.23	5.49	4939	6.29577591	DE
26	-1.456	-19.8907103825	7.32	7.478	5.49	4819	6.50807588	DE
52	-4.151	-41.4478282576	10.015	10.89	5.49	4064	7.2895213	DE
156	-12.721	-68.4476728545	18.585	38.005	5.49	1990	8.8710458	DE
260	-12.721	-68.4476728545	18.585	38.005	5.49	1990	8.8710458	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
1781295900	5.854	0.01	0.21	5.942	6.0359999	5.8099999	9978
1781209500	5.842	0.03	0.45	5.852	5.852	5.76	1659
1781123100	5.816	-0.02	-0.38	5.752	5.89	5.672	3172
1781036700	5.838	-0.04	-0.71	5.808	5.918	5.808	1559
1780950300	5.88	0.07	1.20	5.908	5.908	5.742	10813
1780691100	5.8099999	-0.14	-2.39	5.662	5.8099999	5.662	1696
1780604700	5.952	0.01	0.10	5.904	6.024	5.904	1805
1780518300	5.946	-0.55	-8.44	6.354	6.354	5.946	11324
1780431900	6.494	-0.21	-3.07	6.628	6.628	6.494	5206
1780345500	6.7	0.12	1.85	6.564	6.7	6.434	15803
1780086300	6.578	0.08	1.20	6.4	6.61	6.398	7904
1779999900	6.5	0.03	0.40	6.476	6.5	6.374	10359
1779913500	6.474	0.04	0.68	6.412	6.53	6.3099999	6887
1779827100	6.43	-0.44	-6.35	6.714	6.786	6.42	982
1779740700	6.866	0.07	1.09	6.852	6.866	6.726	1971
1779481500	6.792	0.16	2.35	6.66	6.808	6.538	458
1779395100	6.636	-0.06	-0.87	6.772	6.772	6.636	1047
1779308700	6.694	-0.32	-4.62	7.042	7.062	6.694	4134
1779222300	7.018	0.23	3.33	6.73	7.026	6.73	1754
1779135900	6.792	-0.14	-2.02	6.918	6.918	6.588	13424
1778876700	6.932	0.11	1.55	6.89	6.972	6.782	24954
1778790300	6.826	-0.06	-0.84	6.928	7.092	6.826	1386
1778703900	6.884	0.14	2.11	6.808	6.906	6.686	4715
1778617500	6.742	1	17.33	6.05	7.23	6.05	40669
1778531100	5.746	-0.4	-6.45	6.126	6.248	5.746	8194
1778271900	6.142	0.41	7.15	5.822	6.308	5.822	8152
1778185500	5.732	0.12	2.10	5.688	5.732	5.604	2473
1778099100	5.614	0.01	0.25	5.64	5.69	5.614	11172
1778012700	5.6	-0.01	-0.11	5.69	5.692	5.49	5742
1777926300	5.606	-0.27	-4.66	5.8	5.804	5.6	14993
1777580700	5.88	0.03	0.44	5.832	5.886	5.816	969
1777494300	5.854	-0.05	-0.78	5.9	5.9	5.82	1400
1777407900	5.9	0.02	0.34	5.974	5.974	5.9	1801
1777321500	5.88	-0.06	-0.98	6.016	6.138	5.88	3797
1777062300	5.938	0	0.00	5.938	5.938	5.938	0
1776975900	5.938	-0.14	-2.34	6.094	6.172	5.938	511
1776889500	6.08	0.02	0.36	6.154	6.166	6.0359999	3638
1776803100	6.058	0.08	1.37	6.126	6.126	6.006	2472
1776716700	5.976	0.1	1.63	5.852	5.99	5.852	278
1776457500	5.88	0.02	0.41	5.922	5.932	5.84	2448
1776371100	5.856	0.13	2.34	5.916	5.916	5.804	7755
1776284700	5.722	0.03	0.53	5.8179999	5.8179999	5.712	834
1776198300	5.692	0	0.00	5.686	5.692	5.632	1055
1776111900	5.692	-0.22	-3.69	5.91	5.91	5.666	7659
1775852700	5.91	-0.15	-2.41	6.014	6.14	5.91	2591
1775766300	6.056	0.03	0.56	6.078	6.078	6.056	361
1775679900	6.022	-0.09	-1.47	6.182	6.186	5.95	4130
1775593500	6.112	0.11	1.87	6.232	6.232	6.074	60
1775161500	6	-0.01	-0.17	6	6	5.878	1043
1775075100	6.01	0.06	1.04	6.092	6.092	5.95	1631
1774988700	5.948	0.04	0.64	5.9	5.948	5.888	602
1774902300	5.91	-0	-0.03	5.966	5.97	5.91	875
1774646700	5.912	-0.27	-4.43	6.09	6.09	5.91	1562
1774560300	6.186	0.11	1.81	6.162	6.186	6.162	1250
1774473900	6.0759999	-0.07	-1.17	6.218	6.218	6.066	114
1774387500	6.148	0.04	0.62	6.158	6.232	6.148	289
1774301100	6.11	-0.05	-0.81	6.176	6.224	6.11	971
1774041900	6.16	0.07	1.08	6.114	6.166	6.092	2091
1773955500	6.094	0.04	0.69	6.096	6.164	6.064	878
1773869100	6.0519999	-0.08	-1.27	6.136	6.136	5.972	2059
1773782700	6.13	0.01	0.10	6.08	6.168	6.08	111
1773696300	6.124	-0.2	-3.13	6.272	6.346	6.124	5688