Wolters Kluwers NV【WOSB】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	-3.96	-6.63983903421	59.64	59.92	54.68	11902	57.24566704	DE
4	-5.7	-9.28641251222	61.38	65.92	54.68	11258	60.75418759	DE
12	-8.02	-12.590266876	63.7	72.88	54.68	11453	62.63994956	DE
26	-33.1	-37.2831718856	88.78	95.02	54.68	11853	66.94438006	DE
52	-86.97	-60.967402734	142.65	146.55	54.68	8158	79.04231053	DE
156	-59.67	-51.7295188557	115.35	183.35	54.68	3681	96.56414817	DE
260	-42.78	-43.4491163924	98.46	183.35	54.68	2575	96.72197056	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
1782419100	55.58	-0.56	-1.00	56.4	56.68	54.68	10678
1782332700	56.14	-1.02	-1.78	57.3	57.3	55.82	11098
1782246300	57.16	0.4	0.70	56.5	57.56	55.98	17472
1782159900	56.76	-1.88	-3.21	58.6	58.9	56.56	9820
1781900700	58.64	0.7	1.21	57.9	59.38	57.9	5533
1781814300	57.94	-1.66	-2.79	59.64	59.92	57.5	15586
1781727900	59.6	-0.96	-1.59	60.48	61.22	59.02	11112
1781641500	60.56	0.32	0.53	60.54	60.94	59.8	6626
1781555100	60.24	-0.86	-1.41	61.94	62.48	60.24	11356
1781295900	61.1	0.02	0.03	61	61.34	59.74	12908
1781209500	61.08	-1.98	-3.14	63.12	63.16	59.7	10822
1781123100	63.06	-1.22	-1.90	64.239999	64.519999	61.68	4208
1781036700	64.28	0.8	1.26	63.56	64.44	62.5	4452
1780950300	63.48	-0.18	-0.28	63.98	63.98	62.02	5218
1780691100	63.66	-0.28	-0.44	63.82	65.92	63.28	8013
1780604700	63.94	3.6	5.97	60.4	64.34	60.12	8632
1780518300	60.34	-1.52	-2.46	61.86	64.5	60.06	10033
1780431900	61.86	-2.66	-4.12	64.64	65.42	60.88	11830
1780345500	64.519999	3.44	5.63	62.02	65.3	61.04	29955
1780086300	61.08	0.1	0.16	61	61.22	59.5	17268
1779999900	60.98	-0.58	-0.94	61.38	61.5	59.66	13221
1779913500	61.56	0.68	1.12	61.02	61.78	59.86	9636
1779827100	60.88	-0.52	-0.85	61.5	62	60.4	11493
1779740700	61.4	-0.9	-1.44	61.6	61.88	60.9	13257
1779481500	62.3	-0.38	-0.61	62.74	63.88	61.6	9098
1779395100	62.68	-1.18	-1.85	63.82	63.84	62.6	8588
1779308700	63.86	-1.66	-2.53	65.34	65.9	61.76	13664
1779222300	65.519999	1.36	2.12	63.98	66.72	63.78	14944
1779135900	64.16	3.1	5.08	61.52	64.34	61.24	15276
1778876700	61.06	2.34	3.99	58.32	61.52	57.98	21405
1778790300	58.72	1.22	2.12	57.42	58.78	56.58	9458
1778703900	57.5	-4	-6.50	61.16	61.4	56	27761
1778617500	61.5	-0.5	-0.81	61.78	61.9	59.9	17670
1778531100	62	-0.3	-0.48	62.6	62.6	61.14	15454
1778271900	62.3	0.48	0.78	61.84	62.62	60.64	15229
1778185500	61.82	-1.98	-3.10	64	64.58	61.02	38636
1778099100	63.8	-5.14	-7.46	71	71	59.12	39335
1778012700	68.94	-0.08	-0.12	69.239999	70.08	66.98	18675
1777926300	69.02	2.42	3.63	67	69.319999	66.58	3627
1777580700	66.599999	0.74	1.12	65.68	66.599999	65.58	3430
1777494300	65.86	-0.66	-0.99	66.64	66.64	65.3	3509
1777407900	66.519999	-0.36	-0.54	66.42	66.7	65.7	2224
1777321500	66.879999	0.16	0.24	66.56	67.68	65.599999	5466
1777062300	66.72	0.54	0.82	66.2	66.86	65.48	4398
1776975900	66.18	-2.6	-3.78	68	68.099999	65.4	8658
1776889500	68.78	-0.88	-1.26	70.26	70.26	67.88	4025
1776803100	69.66	0.26	0.37	69.7	70.44	69.18	4419
1776716700	69.4	-1.9	-2.66	70.5	72.88	69.239999	5516
1776457500	71.3	1.06	1.51	70.52	72.84	70	10363
1776371100	70.239999	3.08	4.59	67.42	70.42	67.28	8341
1776284700	67.16	2.16	3.32	64.76	67.2	64.72	6001
1776198300	65	0.82	1.28	64.019999	65.379999	63.28	25077
1776111900	64.18	1.7	2.72	62.02	64.18	61.48	6447
1775852700	62.48	-1.08	-1.70	63.5	64.099999	62.24	7081
1775766300	63.56	-1.46	-2.25	64.8	64.8	62.5	4969
1775679900	65.019999	-0.18	-0.28	66.519999	67.06	64.54	5921
1775593500	65.2	-0.16	-0.24	65.48	66.48	64.4	6911
1775161500	65.36	0.34	0.52	63.7	65.84	63.64	2047
1775075100	65.019999	-0.42	-0.64	65.4	66.42	63.22	7032
1774988700	65.44	1.04	1.61	64.599999	65.78	64.379999	5375
1774902300	64.4	2.28	3.67	62.14	64.4	61.8	13073
1774646700	62.12	-1.52	-2.39	63.94	64.64	61.92	5360
1774560300	63.64	0.94	1.50	62.2	64.2	62.08	44954