Worthington Steel Inc【Z2J】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	0.02	0.0555555555556	36	38.5	35.4	85	37.3599061	DE
4	1.3	3.74423963134	34.72	38.5	32.82	118	35.30123196	DE
12	8.02	28.6428571429	28	38.5	24	168	30.02100151	DE
26	4.87	15.6340288925	31.15	40.85	24	216	32.76044961	DE
52	12.87	55.5939524838	23.15	40.85	21.95	175	30.88077962	DE
156	5.27	17.1382113821	30.75	43.65	20.1	161	30.17883292	DE
260	5.27	17.1382113821	30.75	43.65	20.1	161	30.17883292	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780691100	35.52	0	0.00	35.52	35.52	35.52	0
1780604700	35.52	-1.84	-4.93	35.52	35.52	35.52	50
1780518300	37.36	-1.14	-2.96	37.36	37.36	37.36	58
1780431900	38.5	3.1	8.76	36.24	38.5	36.24	230
1780345500	35.4	-1.12	-3.07	36.619999	36.619999	35.4	86
1780086300	36.52	0.48	1.33	36	36.52	36	2
1779999900	36.04	0	0.00	36.04	36.04	36.04	9
1779913500	36.04	1.06	3.03	35.86	36.04	35.86	415
1779827100	34.979999	0	0.00	34.979999	34.979999	34.979999	0
1779740700	34.979999	1.66	4.98	34.979999	34.979999	34.979999	173
1779481500	33.32	0	0.00	33.32	33.32	33.32	0
1779395100	33.32	-0.24	-0.72	33.32	33.32	33.32	58
1779308700	33.56	0	0.00	33.56	33.56	33.56	0
1779222300	33.56	0	0.00	33.56	33.56	33.56	0
1779135900	33.56	0.74	2.25	33.479999	33.56	33.479999	86
1778876700	32.82	-1.72	-4.98	34.52	34.52	32.82	120
1778790300	34.54	0.12	0.35	34.72	34.72	34.54	333
1778703900	34.42	1.44	4.37	34.42	34.42	34.42	120
1778617500	32.979999	-1.08	-3.17	32.979999	32.979999	32.979999	50
1778531100	34.06	-0.66	-1.90	34.06	34.06	34.06	65
1778271900	34.72	-1.28	-3.56	34.72	34.72	34.72	28
1778185500	36	1.82	5.32	36	36	36	48
1778099100	34.18	0.26	0.77	34.18	34.18	34.18	100
1778012700	33.92	0.26	0.77	32.46	33.92	32.46	32
1777926300	33.659999	0.64	1.94	33.659999	33.659999	33.659999	1
1777580700	33.02	0.9	2.80	33.02	33.02	33.02	124
1777494300	32.119999	0	0.00	32.119999	32.119999	32.119999	0
1777407900	32.119999	-0.68	-2.07	32.119999	32.119999	32.119999	2
1777321500	32.799999	2	6.49	32.36	32.799999	32.259999	325
1777062300	30.8	0.22	0.72	30.8	30.8	30.8	97
1776975900	30.58	0.08	0.26	30.22	30.58	30.22	173
1776889500	30.5	1.2	4.10	30.5	30.5	30.5	3
1776803100	29.3	0	0.00	29.3	29.3	29.3	0
1776716700	29.3	0.3	1.03	28.84	29.3	28.84	425
1776457500	29	1.08	3.87	27.38	29	27.38	5
1776371100	27.92	0	0.00	27.92	27.92	27.92	0
1776284700	27.92	-1.26	-4.32	28.24	28.24	27.92	61
1776198300	29.18	0	0.00	29.18	29.18	29.18	0
1776111900	29.18	-0.76	-2.54	30	30	29.18	710
1775852700	29.94	0.36	1.22	29.2	30.34	29.2	130
1775766300	29.58	3.44	13.16	29.58	29.58	29.58	50
1775679900	26.14	0	0.00	26.14	26.14	26.14	0
1775593500	26.14	-0.66	-2.46	26.48	26.48	26.14	352
1775161500	26.8	0.3	1.13	26.8	26.8	26.8	13
1775075100	26.5	2.5	10.42	26.5	26.5	26.5	298
1774992300	24	0	0.00	24	24	24	0
1774905900	24	0	0.00	24	24	24	0
1774646700	24	-1.75	-6.80	24	24	24	50
1774560300	25.75	-0.75	-2.83	27.4	27.4	25.75	731
1774473900	26.5	-1.8	-6.36	29.3	30.1	25.5	305
1774387500	28.3	-0.35	-1.22	28.3	28.3	28.3	130
1774301100	28.65	1.75	6.51	27.3	28.8	27.3	105
1774041900	26.9	0	0.00	26.9	26.9	26.9	0
1773955500	26.9	-1	-3.58	27.1	27.1	26.9	920
1773869100	27.9	-0.4	-1.41	28.5	29.3	27.9	323
1773782700	28.3	0.05	0.18	28.35	28.4	28.3	160
1773696300	28.25	0.25	0.89	28.25	28.25	28.25	1
1773437100	28	-0.7	-2.44	28	28	28	1
1773350700	28.7	-2.65	-8.45	29.25	29.25	28.7	17
1773264300	31.35	0.45	1.46	31.35	31.35	31.35	1
1773177900	30.9	-0.4	-1.28	31.6	31.6	30.9	32
1773091500	31.3	-2.75	-8.08	31.35	31.35	31.3	322