Weyerhaeuser Co【WHC】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	0.67	3.27468230694	20.46	21.25	20.17	2794	20.70396299	DE
4	0.92	4.55220188026	20.21	21.25	19.22	1671	20.28381628	DE
12	0.320001	1.53772712819	20.809999	21.67	19.22	1437	20.53765034	DE
26	2.315	12.3040127558	18.815	23.53	18.225	2368	20.97775981	DE
52	-1.06	-4.77692654349	22.19	24.4	18.225	2098	21.08936137	DE
156	-9.14	-30.1949124546	30.27	33.5	18.225	1690	25.22907913	DE
260	-9.14	-30.1949124546	30.27	33.5	18.225	1690	25.22907913	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
1780518300	21.17	0.34	1.63	20.82	21.25	20.739999	1289
1780431900	20.829999	0.37	1.81	20.44	20.829999	20.17	967
1780345500	20.46	-0.54	-2.57	21.23	21.23	20.45	7760
1780086300	21	-0.11	-0.52	20.95	21.17	20.95	1851
1779999900	21.11	0.11	0.52	20.98	21.25	20.86	1995
1779913500	21	0.51	2.49	20.46	21	20.46	1396
1779827100	20.489999	-0.17	-0.82	20.309999	20.57	20.28	1443
1779740700	20.66	0.29	1.42	20.64	20.66	20.35	183
1779481500	20.37	0.06	0.30	20.37	20.37	20.16	862
1779395100	20.309999	0.29	1.45	20.14	20.309999	19.94	1357
1779308700	20.02	0.27	1.37	19.89	20.03	19.89	4172
1779222300	19.75	0.08	0.41	19.76	19.829999	19.32	856
1779135900	19.67	0.17	0.87	19.285	19.67	19.22	1034
1778876700	19.5	-0.5	-2.50	20.149999	20.149999	19.5	3157
1778790300	20	0.35	1.78	19.93	20	19.93	150
1778703900	19.649999	-0.45	-2.24	20.12	20.14	19.649999	818
1778617500	20.1	0.18	0.90	19.76	20.1	19.755	1057
1778531100	19.92	-0.08	-0.40	19.825	20.53	19.825	2541
1778271900	20	-0.15	-0.74	20.23	20.59	20	570
1778185500	20.149999	-0.55	-2.66	20.63	20.67	20.149999	647
1778099100	20.7	0.24	1.17	20.21	20.7	20.21	600
1778012700	20.46	0.29	1.44	20.02	20.7	20.02	1397
1777926300	20.17	-0.62	-2.98	20.32	20.6	20.17	1049
1777580700	20.79	-0.41	-1.93	20.51	20.84	20.51	341
1777494300	21.2	-0.09	-0.42	21.37	21.37	21.059999	1095
1777407900	21.29	-0.02	-0.09	21.53	21.58	21.23	507
1777321500	21.309999	-0.1	-0.47	21.46	21.46	21.059999	1502
1777062300	21.41	0	0.00	21.55	21.55	21.41	260
1776975900	21.41	0.31	1.47	21.21	21.41	21.079999	341
1776889500	21.1	-0.07	-0.33	21.46	21.46	21.1	391
1776803100	21.17	-0.36	-1.67	21.5	21.67	21.17	1938
1776716700	21.53	0.29	1.37	21.51	21.53	21.079999	452
1776457500	21.239999	0.67	3.26	20.88	21.239999	20.57	3127
1776371100	20.57	0.02	0.10	20.41	20.61	20.25	1444
1776284700	20.55	-0.45	-2.14	21.149999	21.17	20.55	250
1776198300	21	-0.05	-0.24	21	21	21	600
1776111900	21.05	0.07	0.33	20.82	21.23	20.82	221
1775852700	20.98	-0.18	-0.85	21.36	21.36	20.98	638
1775766300	21.16	-0.14	-0.66	21.48	21.48	21.16	173
1775679900	21.3	0.64	3.10	20.86	21.38	20.77	105
1775593500	20.66	-0.38	-1.81	21.13	21.16	20.63	884
1775161500	21.04	0.06	0.29	21.17	21.17	21.04	519
1775075100	20.98	-0.23	-1.08	21.329999	21.36	20.8	4286
1774988700	21.21	0.06	0.28	21.54	21.54	21.11	494
1774902300	21.149999	0.74	3.63	20.649999	21.5	20.649999	5674
1774646700	20.41	-0.22	-1.07	20.53	20.66	20.29	3240
1774560300	20.63	0.17	0.83	20.37	20.64	20.27	225
1774473900	20.46	-0.08	-0.39	20.48	20.649999	20.41	569
1774387500	20.54	0.48	2.39	19.864999	20.559999	19.864999	470
1774301100	20.059999	0.64	3.30	19.26	20.17	19.23	3061
1774041900	19.42	-0.37	-1.87	19.805	20.01	19.42	1734
1773955500	19.79	-0.69	-3.37	20.46	20.46	19.79	811
1773869100	20.48	-0.33	-1.59	21.11	21.11	20.48	1190
1773782700	20.809999	0.07	0.34	20.51	20.95	20.51	2117
1773696300	20.739999	0.18	0.88	20.85	20.85	20.52	2011
1773437100	20.559999	0.54	2.70	19.94	20.559999	19.94	2294
1773350700	20.02	-0.07	-0.35	20.1	20.239999	19.975	1645
1773264300	20.09	-0.6	-2.90	20.809999	20.97	20.09	1441
1773177900	20.69	-0.2	-0.96	20.98	20.98	20.69	192
1773091500	20.89	-0.03	-0.14	21.46	21.46	20.6	1679
1772832300	20.92	-0.33	-1.55	21.43	21.43	20.86	2532
1772745900	21.25	-0.12	-0.56	21.47	21.66	21.23	7175
1772659500	21.37	0.04	0.19	21.12	21.42	21.12	941