Wereldhave NV【WER】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	-0.45	-2.20048899756	20.45	20.95	19.94	611	20.64654664	DE
4	-2.15	-9.7065462754	22.15	22.15	19.94	1282	21.0397993	DE
12	-1.05	-4.98812351544	21.05	23.5	19.94	981	21.49234177	DE
26	0.420001	2.14505118208	19.579999	23.5	18.559999	1159	20.93487734	DE
52	2.46	14.0250855188	17.54	23.5	16.899999	1042	19.90803502	DE
156	3.97	24.7660636307	16.03	23.5	12.94	1172	16.34655997	DE
260	3.97	24.7660636307	16.03	23.5	12.94	1172	16.34655997	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
1780518300	19.94	-0.66	-3.20	20.35	20.35	19.94	154
1780431900	20.6	0	0.00	20.6	20.6	20.6	0
1780345500	20.6	-0.15	-0.72	20.85	20.95	20.6	854
1780086300	20.75	0	0.00	20.75	20.8	20.75	28
1779999900	20.75	0.15	0.73	20.45	20.8	20.45	1408
1779913500	20.6	0.1	0.49	20.6	20.6	20.5	2306
1779827100	20.5	-0.4	-1.91	20.75	20.75	20.3	708
1779740700	20.899999	0.4	1.95	20.8	20.899999	20.8	45
1779481500	20.5	-0.25	-1.20	20.7	20.7	20.5	160
1779395100	20.75	0.15	0.73	20.75	20.75	20.55	266
1779308700	20.6	0.1	0.49	20.399999	20.6	20.35	1224
1779222300	20.5	0.2	0.99	20.35	20.5	20.35	1260
1779135900	20.3	0.25	1.25	20.05	20.3	20	1889
1778876700	20.05	-1.65	-7.60	20.05	20.2	20	2056
1778790300	21.7	0.1	0.46	21.6	21.7	21.55	3013
1778703900	21.6	0	0.00	21.7	21.7	21.45	5185
1778617500	21.6	-0.05	-0.23	21.55	21.7	21.45	1863
1778531100	21.65	-0.1	-0.46	21.5	21.85	21.5	1131
1778271900	21.75	0.05	0.23	21.8	21.8	21.75	250
1778185500	21.7	-0.45	-2.03	22.15	22.15	21.7	565
1778099100	22.15	0.4	1.84	21.95	22.2	21.95	1287
1778012700	21.75	0.15	0.69	21.9	21.9	21.75	2177
1777926300	21.6	-0.1	-0.46	22	22	21.6	380
1777580700	21.7	0	0.00	21.7	21.7	21.7	0
1777494300	21.7	-0.4	-1.81	22.3	22.3	21.7	601
1777407900	22.1	0	0.00	22.1	22.1	22.1	1
1777321500	22.1	-0.15	-0.67	22	22.1	22	33
1777062300	22.25	0.3	1.37	22.15	22.45	22.15	701
1776975900	21.95	-0.2	-0.90	22.25	22.25	21.95	733
1776889500	22.15	-0.15	-0.67	22.2	22.2	22.1	693
1776803100	22.3	-0.3	-1.33	22.3	22.3	22.3	200
1776716700	22.6	-0.2	-0.88	22.65	22.65	22.55	1100
1776457500	22.8	0.25	1.11	22.3	22.9	22.15	1732
1776371100	22.55	0.4	1.81	22.1	23.5	22.05	2555
1776284700	22.15	-0.05	-0.23	22.35	22.35	22.15	723
1776198300	22.2	-0.15	-0.67	22.25	22.3	22.15	837
1776111900	22.35	0	0.00	22.3	22.35	22.3	234
1775852700	22.35	-0.2	-0.89	22.55	22.55	22.35	59
1775766300	22.55	0.2	0.89	22.25	22.55	22.2	834
1775679900	22.35	0.5	2.29	22.7	22.7	22	1979
1775593500	21.85	0.25	1.16	21.75	21.9	21.75	514
1775161500	21.6	-0.1	-0.46	21.7	21.9	21.5	3292
1775075100	21.7	0.45	2.12	21.65	21.7	21.65	208
1774988700	21.25	0.2	0.95	21.25	21.35	21.05	54
1774902300	21.05	0.6	2.93	20.7	21.05	20.7	590
1774646700	20.45	-0.2	-0.97	20.45	20.45	20.45	840
1774560300	20.649999	-0.25	-1.20	20.7	20.7	20.6	75
1774473900	20.899999	-0.2	-0.95	21.2	21.2	20.75	795
1774387500	21.1	-0.2	-0.94	21	21.1	21	85
1774301100	21.3	0.1	0.47	20.649999	21.3	20.35	1876
1774041900	21.2	-0.1	-0.47	21.2	21.55	21.149999	1474
1773955500	21.3	-0.25	-1.16	21.2	21.3	21.2	942
1773869100	21.55	0	0.00	21.55	21.55	21.55	0
1773782700	21.55	0.05	0.23	21.55	21.55	21.55	309
1773696300	21.5	0.15	0.70	21.2	21.5	21.149999	409
1773437100	21.35	0.3	1.43	21.35	21.35	21.35	274
1773350700	21.05	-0.1	-0.47	21.05	21.05	21.05	20
1773264300	21.149999	-0.2	-0.94	21.149999	21.149999	21.149999	950
1773177900	21.35	0.85	4.15	21.1	21.45	21.1	448
1773091500	20.5	-0.55	-2.61	20.95	20.95	20.45	1287
1772832300	21.05	-0.45	-2.09	21.55	21.55	21.05	1149
1772745900	21.5	0	0.00	21.5	21.5	21.5	0
1772659500	21.5	0.15	0.70	21.3	21.6	21.2	976