Whitecap Resources Inc【WCP】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	-0.8	-4.6674445741	17.14	17.16	16.21	5694962	16.62627822	CS
4	0.04	0.245398773006	16.3	17.34	15.66	6240205	16.51937865	CS
12	1.36	9.07877169559	14.98	17.34	13.57	6809721	15.59263644	CS
26	4.68	40.1372212693	11.66	17.34	10.65	6374453	14.16773502	CS
52	7.27	80.1543550165	9.07	17.34	8.88	6119856	12.35415181	CS
156	6.92	73.4607218684	9.42	17.34	6.87	4110874	10.88539044	CS
260	9.87	152.550231839	6.47	17.34	4.69	3726583	10.27742972	CS

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
1781300400	16.34	-0.3	-1.80	16.48	16.6	16.21	5376035
1781214000	16.64	0.03	0.18	16.8	16.98	16.379999	6266850
1781127600	16.61	0.16	0.97	16.6	16.8	16.579999	4766659
1781041200	16.45	-0.57	-3.35	16.88	16.91	16.219999	6789502
1780954800	17.02	0.51	3.09	16.68	17.1	16.649999	4758851
1780695600	16.51	-0.65	-3.79	17.14	17.16	16.51	5892948
1780609200	17.16	0.4	2.39	16.579999	17.34	16.489999	8904500
1780522800	16.76	0.23	1.39	16.67	16.88	16.559999	3906168
1780436400	16.53	0.41	2.54	16.17	16.53	16.16	4530039
1780350000	16.12	0.28	1.77	16.11	16.37	16.01	7144057
1780090800	15.84	-0.18	-1.12	15.91	15.95	15.66	12339086
1780004400	16.02	0.11	0.69	16.129999	16.2	15.96	6010243
1779918000	15.91	-0.37	-2.27	16.079999	16.12	15.8	5863190
1779831600	16.28	0.11	0.68	16.25	16.48	16.18	5665481
1779745200	16.17	-0.62	-3.69	16.3	16.55	16.12	4488427
1779486000	16.79	0	0.00	16.78	17.06	16.71	5082756
1779399600	16.79	-0.06	-0.36	17.15	17.22	16.66	6232773
1779313200	16.85	-0.33	-1.92	17.11	17.33	16.8	6550379
1779226800	17.18	0.44	2.63	16.97	17.22	16.85	6409766
1778881200	16.739999	0.55	3.40	16.3	16.78	16.219999	6962214
1778794800	16.19	0.06	0.37	16.05	16.25	16.05	3247870
1778708400	16.129999	0.02	0.12	16.2	16.28	16.02	3660617
1778622000	16.11	0.11	0.69	16.2	16.25	16.03	4348331
1778535600	16	0.37	2.37	15.81	16.05	15.66	6132058
1778276400	15.63	-0.08	-0.51	15.7	15.81	15.6	4345424
1778190000	15.71	-0.01	-0.06	15.5	15.71	15.24	7999690
1778103600	15.72	-0.6	-3.68	15.8	15.94	15.58	7389545
1778017200	16.32	0.24	1.49	16.059999	16.43	16.03	6609523
1777930800	16.079999	0.21	1.32	15.9	16.21	15.75	7484465
1777671600	15.87	-0.16	-1.00	15.96	16.02	15.56	6027846
1777585200	16.03	0.01	0.06	16	16.28	15.71	9859993
1777498800	16.02	0.36	2.30	15.85	16.05	15.81	8151314
1777412400	15.66	0.34	2.22	15.56	15.78	15.49	7673516
1777326000	15.32	0.55	3.72	15	15.42	14.94	9056074
1777066800	14.77	-0.32	-2.12	14.97	15.05	14.76	4744902
1776980400	15.09	0.33	2.24	14.8	15.1	14.74	5588509
1776894000	14.76	0.32	2.22	14.48	14.77	14.47	4627581
1776807600	14.44	0.31	2.19	14.16	14.44	14.16	3471096
1776721200	14.13	0.2	1.44	14.1	14.28	14.07	5521316
1776462000	13.93	-0.6	-4.13	14.03	14.06	13.57	9016558
1776375600	14.53	0.05	0.35	14.5	14.7	14.49	4095255
1776289200	14.48	0.19	1.33	14.31	14.57	14.3	4541720
1776202800	14.29	-0.49	-3.32	14.61	14.62	14.29	5246073
1776116400	14.78	0.18	1.23	15	15.03	14.69	5363110
1775857200	14.6	0.17	1.18	14.35	14.61	14.34	3976799
1775770800	14.43	-0.18	-1.23	14.79	14.86	14.24	5795723
1775684400	14.61	-0.7	-4.57	14.05	14.73	13.92	10809696
1775598000	15.31	0.12	0.79	15.24	15.54	15.24	6397076
1775511600	15.19	0.15	1.00	15.1	15.22	14.94	5768336
1775166000	15.04	0.43	2.94	15.32	15.42	14.97	7696095
1775079600	14.61	-1.09	-6.94	15.28	15.5	14.48	11446954
1774993200	15.7	0.01	0.06	15.66	16.03	15.19	12096188
1774906800	15.69	0.15	0.97	15.76	15.9	15.6	9860510
1774647600	15.54	0.59	3.95	15.1	15.58	15.05	10545980
1774561200	14.95	0.31	2.12	14.75	15.1	14.64	9178023
1774474800	14.64	0.05	0.34	14.5	14.68	14.33	5934740
1774388400	14.59	0.03	0.21	14.56	14.9	14.52	7188575
1774302000	14.56	-0.37	-2.48	14.43	14.7	13.95	9247423
1774042800	14.93	-0.07	-0.47	14.98	15.1	14.74	16255448
1773956400	15	0.38	2.60	14.69	15.11	14.63	10318786
1773870000	14.62	-0.04	-0.27	14.66	14.72	14.51	5168791
1773783600	14.66	0.31	2.16	14.39	14.68	14.38	5730779
1773697200	14.35	0.03	0.21	14.26	14.48	14.24	4554813