Warner Music Group Corp【WA4】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	-0.97	-3.59259259259	27	27	25.7	152	26.14237363	DE
4	-2.14	-7.59673411431	28.17	30.12	25.7	169	28.13727273	DE
12	1.84	7.60644894585	24.19	30.12	20.48	174	25.24912947	DE
26	1.33	5.38461538462	24.7	30.12	20.48	191	24.96870333	DE
52	2.82	12.1499353727	23.21	30.12	20.48	189	25.83699063	DE
156	-4.79	-15.5418559377	30.82	35.28	20.48	202	27.73033496	DE
260	-4.79	-15.5418559377	30.82	35.28	20.48	202	27.73033496	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
1780950300	26.31	0.25	0.96	25.7	26.31	25.7	1047
1780691100	26.06	0	0.00	26.06	26.06	26.06	0
1780604700	26.06	0.12	0.46	26.06	26.06	26.06	414
1780518300	25.94	-1.06	-3.93	25.94	25.94	25.94	1
1780431900	27	0	0.00	27	27	27	0
1780345500	27	-0.76	-2.74	27	27	27	40
1780086300	27.76	-1.18	-4.08	27.76	27.76	27.76	74
1779999900	28.94	0	0.00	28.94	28.94	28.94	0
1779913500	28.94	-0.97	-3.24	29.76	29.76	28.94	335
1779827100	29.91	-0.21	-0.70	30.08	30.08	29.87	105
1779740700	30.12	0	0.00	30.12	30.12	30.12	0
1779481500	30.12	0.25	0.84	29.79	30.12	29.79	48
1779395100	29.87	0.67	2.29	29	29.87	29	6
1779308700	29.2	-0.39	-1.32	29.23	29.23	29.2	62
1779222300	29.59	0.09	0.31	29.75	29.75	29.59	482
1779135900	29.5	1.4	4.98	28.66	29.5	28.66	226
1778876700	28.1	0.06	0.21	28.1	28.1	28.1	43
1778790300	28.04	0	0.00	28.04	28.04	28.04	0
1778703900	28.04	-0.36	-1.27	28.69	28.73	28.04	7
1778617500	28.4	1.35	4.99	27.75	28.4	27.75	46
1778531100	27.05	-0.96	-3.43	28.17	28.17	27.05	652
1778271900	28.01	2.25	8.73	28.3	28.3	27.78	564
1778185500	25.76	0	0.00	25.74	25.76	25.74	44
1778099100	25.76	1.8	7.51	25.7	25.76	25.7	44
1778012700	23.96	0	0.00	23.96	23.96	23.96	0
1777926300	23.96	-0.11	-0.46	23.96	23.96	23.96	6
1777580700	24.07	0.07	0.29	23.62	24.07	23.62	615
1777494300	24	-0.33	-1.36	24	24	24	15
1777407900	24.33	-0.27	-1.10	24.77	24.77	24.33	426
1777321500	24.6	-0.4	-1.60	24.6	24.6	24.6	5
1777062300	25	-0.88	-3.40	25	25	25	10
1776975900	25.88	0	0.00	25.88	25.88	25.88	0
1776889500	25.88	0	0.00	25.88	25.88	25.88	0
1776803100	25.88	0.11	0.43	25.88	25.88	25.88	16
1776716700	25.77	-0.1	-0.39	25.77	25.77	25.77	1
1776457500	25.87	1.05	4.23	25.87	25.87	25.87	1
1776371100	24.82	0.03	0.12	24.64	24.82	24.64	405
1776284700	24.79	0.47	1.93	24.74	24.79	24.74	3
1776198300	24.32	-0.01	-0.04	24.33	24.33	24.32	30
1776111900	24.33	-0.03	-0.12	24.09	24.33	24.09	126
1775852700	24.36	0.68	2.87	24.36	24.36	24.36	300
1775766300	23.68	0	0.00	23.68	23.68	23.68	0
1775679900	23.68	0.57	2.47	23.82	23.82	23.63	185
1775593500	23.11	1.12	5.09	22.73	23.4	22.73	1060
1775161500	21.99	0	0.00	21.99	21.99	21.99	0
1775075100	21.99	0	0.00	21.99	21.99	21.99	0
1774988700	21.99	1.06	5.06	21.26	21.99	21.26	528
1774902300	20.93	0.1	0.48	20.93	20.93	20.93	350
1774646700	20.829999	0.15	0.73	20.829999	20.829999	20.829999	4
1774560300	20.68	0.05	0.24	20.68	20.68	20.68	20
1774473900	20.63	-0.35	-1.67	20.51	20.63	20.51	46
1774387500	20.98	0	0.00	20.98	20.98	20.98	0
1774301100	20.98	0.21	1.01	20.48	20.98	20.48	21
1774041900	20.77	-0.83	-3.84	20.72	20.77	20.72	12
1773955500	21.6	0	0.00	21.6	21.6	21.6	0
1773869100	21.6	-2	-8.47	22.36	22.36	21.6	251
1773782700	23.6	-0.25	-1.05	23.6	23.6	23.6	1
1773696300	23.85	-0.05	-0.21	24.19	24.19	23.85	32
1773437100	23.9	0.4	1.70	23.41	23.9	23.41	150
1773350700	23.5	0	0.00	23.5	23.5	23.5	0
1773264300	23.5	0.16	0.69	23.44	23.5	23.44	325
1773177900	23.34	-0.17	-0.72	23.27	23.34	23.27	150
1773091500	23.51	-1.53	-6.11	23.51	23.51	23.51	35