Westaim Corporation【WED】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	-0.47	-1.98731501057	23.65	23.88	22.51	7668	23.54470294	CS
4	0.14	0.607638888889	23.04	24	22.51	4854	23.58144353	CS
12	-1.32	-5.38775510204	24.5	25.4	22.51	4787	23.85029863	CS
26	-2.71	-10.4673619158	25.89	27.6	22.51	6481	24.59753762	CS
52	-7.77	-25.1050080775	30.95	32.55	21.64	12548	26.95495225	CS
156	19.59	545.682451253	3.59	35.55	3.38	86270	5.73370452	CS
260	20.48	758.518518519	2.7	35.55	2.14	87007	4.48621224	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
1781041200	23.18	-0.12	-0.52	22.51	23.2	22.51	4266
1780954800	23.3	-0.22	-0.94	23.39	23.39	23.3	2200
1780695600	23.52	-0.13	-0.55	23.64	23.64	23.48	2756
1780609200	23.65	0.08	0.34	23.55	23.65	23.35	17820
1780522800	23.57	-0.18	-0.76	23.65	23.88	23.57	11300
1780436400	23.75	-0.01	-0.04	23.75	23.88	23.75	4803
1780350000	23.76	-0.24	-1.00	23.76	23.85	23.76	4992
1780090800	24	0.33	1.39	23.75	24	23.75	7324
1780004400	23.67	0	0.00	23.67	23.67	23.67	8
1779918000	23.67	0	0.00	23.56	23.67	23.56	4200
1779831600	23.67	-0.11	-0.46	23.71	23.71	23.67	1400
1779745200	23.78	0	0.00	23.78	23.78	23.78	0
1779486000	23.78	0.02	0.08	23.78	23.78	23.78	161
1779399600	23.76	0.26	1.11	23.525	24	23.525	5912
1779313200	23.5	0	0.00	23.38	23.71	23.38	7845
1779226800	23.5	0.43	1.86	22.9	23.55	22.9	8248
1778881200	23.07	-0.18	-0.77	23.25	23.25	23.05	1500
1778794800	23.25	0.2	0.87	22.76	23.35	22.76	5582
1778708400	23.05	-0.93	-3.88	23.04	23.05	23.04	1908
1778622000	23.98	0.48	2.04	23.45	24.01	23.45	3702
1778535600	23.5	0.02	0.09	23.35	23.5	23.35	1200
1778276400	23.48	0.48	2.09	23.02	23.48	23.02	1400
1778190000	23	-0.24	-1.03	23.2	23.2	23	2900
1778103600	23.24	-0.08	-0.34	23.32	23.32	23.2	1902
1778017200	23.32	-0.07	-0.30	23.32	23.32	23.32	105
1777930800	23.39	0	0.00	23.39	23.39	23.39	0
1777671600	23.39	-0.03	-0.13	22.84	23.39	22.84	32516
1777585200	23.42	0.52	2.27	23.07	23.42	23	12692
1777498800	22.9	-0.4	-1.72	23.15	23.15	22.72	9207
1777412400	23.3	0.02	0.09	23.28	23.3	23.28	2013
1777326000	23.28	-0.68	-2.84	23.45	23.53	22.77	5270
1777066800	23.96	-0.54	-2.20	24.1	24.1	23.96	2800
1776980400	24.5	0.6	2.51	24.06	24.55	24.06	27733
1776894000	23.9	-0.4	-1.65	23.79	23.9	23.79	200
1776807600	24.3	0	0.00	24.3	24.3	24.3	20
1776721200	24.3	-0.05	-0.21	24.3	24.3	24.3	107
1776462000	24.35	0.1	0.41	24.28	24.7	24.28	2420
1776375600	24.25	0.09	0.37	24.22	24.36	24.11	2300
1776289200	24.16	-0.29	-1.19	24.265	24.265	24.09	800
1776202800	24.45	-0.55	-2.20	24.66	24.66	23.74	10116
1776116400	25	0	0.00	25	25	24.76	11904
1775857200	25	-0.01	-0.04	24.84	25.25	24.61	1000
1775770800	25.01	0.51	2.08	24.41	25.29	24.35	2788
1775684400	24.5	1.25	5.38	23.25	24.5	23.25	6300
1775598000	23.25	0	0.00	23.25	23.36	23.25	3100
1775511600	23.25	-0.05	-0.21	23.35	23.35	23.25	2300
1775166000	23.3	0	0.00	23.3	23.3	23.3	66
1775079600	23.3	-0.5	-2.10	23.45	23.55	23.1	6300
1774993200	23.8	0.17	0.72	23.5	23.8	23.32	9484
1774906800	23.63	-1.03	-4.18	23.53	23.63	23.53	1003
1774647600	24.66	-0.64	-2.53	24.66	24.66	24.66	100
1774561200	25.3	0.08	0.32	25.27	25.4	25.03	3461
1774474800	25.22	0.22	0.88	24.89	25.28	24.89	4905
1774388400	25	0.58	2.38	25	25.14	25	861
1774302000	24.42	-0.44	-1.77	24.01	24.42	23.75	9117
1774042800	24.86	0.96	4.02	24.9	24.91	24.67	2610
1773956400	23.9	-0.6	-2.45	24.24	24.24	23.9	710
1773870000	24.5	0	0.00	24.5	24.5	24.5	2
1773783600	24.5	0.4	1.66	24.17	24.5	24.17	260
1773697200	24.1	0.58	2.47	23.5	24.1	23.37	4964
1773438000	23.52	-1.37	-5.50	24.57	24.6	23.52	7800
1773351600	24.89	0	0.00	24.89	24.89	24.89	39
1773265200	24.89	0.99	4.14	24.15	24.94	24.15	57900
1773178800	23.9	0.46	1.96	23.5	23.9	23.49	2400