Wynn Resorts Ltd【WYR】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	-3.57	-4.06837606838	87.75	89.4	83.68	17	86.83546512	DE
4	-7.05	-7.72772114436	91.23	95.13	83.68	75	91.97116158	DE
12	-3.69	-4.19938545579	87.87	95.13	81.01	102	89.17818473	DE
26	-20.3	-19.4295558959	104.48	104.6	81.01	93	90.60453163	DE
52	-4.68	-5.2667116813	88.86	114.96	81.01	118	97.56912486	DE
156	-13.4	-13.7323221972	97.58	114.96	59.79	163	86.51015831	DE
260	-18.36	-17.9052077238	102.54	114.96	48.765	264	78.11707236	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
1783110300	84.489999	0.41	0.49	83.68	84.51	83.68	3
1783023900	84.08	-1.17	-1.37	84.08	84.08	84.08	1
1782937500	85.25	-1.67	-1.92	85.27	85.45	85.25	38
1782851100	86.92	-1.45	-1.64	86.9	87.79	86.9	6
1782764700	88.37	0.14	0.16	89.4	89.4	88.37	38
1782505500	88.23	-2.14	-2.37	87.75	88.23	87.75	3
1782419100	90.37	-2.96	-3.17	92.42	92.57	89.83	89
1782332700	93.33	0.74	0.80	92.31	93.44	91.4	6
1782246300	92.59	0	0.00	92.59	92.59	92.59	0
1782159900	92.59	1.17	1.28	92.32	92.59	92.32	2
1781900700	91.42	0.9	0.99	91.43	92.45	91.42	56
1781814300	90.52	0.6	0.67	90.82	90.82	90.52	4
1781727900	89.92	-0.18	-0.20	89.91	89.92	89.91	2
1781641500	90.1	-3.6	-3.84	90.94	91.82	90.1	14
1781555100	93.7	0.11	0.12	94.04	95.13	92.35	191
1781295900	93.59	2.02	2.21	93.66	93.66	92.72	6
1781209500	91.57	-0.33	-0.36	92.37	92.37	91.53	105
1781123100	91.9	-1.16	-1.25	93.15	93.15	91.61	359
1781036700	93.06	2.76	3.06	91.54	94.39	90.57	390
1780950300	90.3	1.53	1.72	91.23	91.23	89.85	33
1780691100	88.77	0	0.00	88.77	88.77	88.77	0
1780604700	88.77	0	0.00	88.77	88.77	88.77	0
1780518300	88.77	-3.05	-3.32	90.47	90.47	88.77	13
1780431900	91.82	-0.22	-0.24	91.78	91.82	91.78	2
1780345500	92.04	5.17	5.95	87.54	92.11	86.59	423
1780086300	86.87	-0.63	-0.72	86.87	86.87	86.87	33
1779999900	87.5	0.49	0.56	87.54	87.54	86.26	36
1779913500	87.01	2.96	3.52	86.29	87.01	86.09	79
1779827100	84.05	-0.7	-0.83	83.62	84.05	83.62	201
1779740700	84.75	0.75	0.89	84.75	84.75	84.75	1
1779481500	84	1.5	1.82	85.5	85.5	84	95
1779395100	82.5	0	0.00	82.5	82.5	82.5	0
1779308700	82.5	0	0.00	82.5	82.5	82.5	0
1779222300	82.5	1.49	1.84	81.599999	82.5	81.599999	3
1779135900	81.01	-1.51	-1.83	81.01	81.01	81.01	15
1778876700	82.52	-1.07	-1.28	81.93	82.52	81.39	67
1778790300	83.59	2.03	2.49	83.59	83.59	83.59	25
1778703900	81.56	-1.41	-1.70	82.13	82.13	81.56	20
1778617500	82.97	-0.76	-0.91	84.03	84.03	82.86	235
1778531100	83.73	-2.72	-3.15	87	87	83.73	499
1778271900	86.45	-4.62	-5.07	86.45	86.45	86.45	282
1778185500	91.07	-1.43	-1.55	91.77	91.77	91.07	203
1778099100	92.5	1.56	1.72	91.36	92.5	91.36	85
1778012700	90.94	2.94	3.34	89.03	90.94	89.03	282
1777926300	88	-0.74	-0.83	89.99	89.99	88	119
1777580700	88.74	-0.89	-0.99	89.04	89.04	88.74	100
1777494300	89.63	0	0.00	89.63	89.63	89.63	0
1777407900	89.63	-0.07	-0.08	89.63	89.63	89.63	55
1777321500	89.7	-1.21	-1.33	90.53	90.53	89.6	671
1777062300	90.91	0.82	0.91	90.91	90.91	90.91	11
1776975900	90.09	-0.74	-0.81	89.86	90.09	89.16	4
1776889500	90.83	-2.17	-2.33	92.19	92.19	90.83	9
1776803100	93	2.21	2.43	92.99	93	92.99	45
1776716700	90.79	-2.74	-2.93	90.79	90.79	90.79	6
1776457500	93.53	3.2	3.54	93.52	93.53	93.52	275
1776371100	90.33	-0.36	-0.40	90.33	90.33	90.33	1
1776284700	90.69	2.53	2.87	90	91.16	90	4
1776198300	88.16	0.29	0.33	87.15	88.16	87.15	71
1776111900	87.87	-1.5	-1.68	87.87	87.87	87.87	3
1775852700	89.37	0	0.00	89.37	89.37	89.37	0
1775766300	89.37	-1.57	-1.73	88.47	89.68	88.47	36
1775679900	90.94	2.33	2.63	89.54	90.94	89.54	12
1775593500	88.61	0.37	0.42	89.03	89.03	88.61	2