WH Group Ltd (PK)【WHGLY】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	-0.806	-3.46726318506	23.246	23.75	21.84	35905	22.85812929	DR
4	-2.76	-10.9523809524	25.2	25.45	21.7	35844	23.2507692	DR
12	-2.36	-9.51612903226	24.8	28.31	21.7	29278	24.72420579	DR
26	1.51	7.21452460583	20.93	28.31	20.93	26995	24.18267691	DR
52	3.73	19.9358631748	18.71	28.31	18.36	35116	21.53602924	DR
156	11.995	114.83963619	10.445	28.31	9.92	54441	14.79884951	DR
260	3.66	19.4888178914	18.78	28.31	9.92	66864	13.73023111	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040540	22.44	-0.35	-1.54	21.84	22.68	21.84	63371
1780954140	22.79	0.05	0.22	22.52	23	22.41	48403
1780694940	22.74	0.01	0.04	23.2499	23.2499	22.4	26114
1780608540	22.73	-0.16	-0.68	23.015	23.61	22.6788	43413
1780522140	22.886	-0.25	-1.10	23.75	23.75	22.77	21324
1780435740	23.14	-0.03	-0.13	23.246	23.75	22.6992	40269
1780349340	23.17	0.19	0.83	22.8985	23.519	22.8985	36447
1780090080	22.98	0.54	2.41	23.32	23.32	22.37	55364
1780003320	22.44	-0.1	-0.44	22.2085	22.725	21.7	42045
1779917340	22.54	0.4	1.81	22.737	22.755	22.4008	41401
1779830940	22.14	-1.31	-5.59	22.36	23.125	22.14	48486
1779484920	23.45	-0.67	-2.78	23.671	23.989	23.3	31590
1779398880	24.12	0.37	1.56	24.198	24.198	23.7125	64813
1779312300	23.75	0.4	1.70	23.395	24.058	23.392	21281
1779225660	23.354	-0.35	-1.46	23.58215	23.58215	23.038	39002
1779139740	23.7	-0.2	-0.84	23.85	24.01	23.421	21288
1778880000	23.9	-0.14	-0.58	23.147	24.98	23.147	29483
1778793900	24.04	-1.18	-4.68	23.04	24.95	23.04	29154
1778707380	25.22	0.2	0.80	25	25.45	24.7	19916
1778621340	25.02	-0.16	-0.64	25.2	25.2	24.8	21241
1778534940	25.18	0.09	0.36	24.13	25.94	24.13	20307
1778275200	25.09	-0.13	-0.52	25.3485	25.3485	24.87	22078
1778188800	25.22	-0.1	-0.40	25.3404	25.3404	24.39	9605
1778102520	25.322	0.73	2.98	25.35	25.9	24.49	29868
1778016000	24.59	0.07	0.29	24.18	24.59	23.9115	10592
1777930140	24.5188	-0.04	-0.17	24.222	25.1	24.05	21879
1777671000	24.56	-0.1	-0.41	24.67	24.96	24.1085	26597
1777584540	24.66	-0.75	-2.95	23.8588	25.25	23.8588	13826
1777498140	25.41	-1.04	-3.93	25.81	25.81	25.25	21988
1777411800	26.45	-0.69	-2.54	27.2335	28	26.2	18742
1777325400	27.14	-0.1	-0.37	26.32	28	26.32	15143
1777065780	27.24	0.13	0.48	27.1056	28.08	27.01	20207
1776979740	27.11	-0.25	-0.91	27.16	28.042	27.01	13598
1776893280	27.36	-0.04	-0.15	28.25	28.31	27.194	23006
1776806940	27.4	0.09	0.33	27.55	27.65	27.4	12303
1776720540	27.31	0.37	1.37	27.85	27.85	27.1	15395
1776460800	26.94	-0.38	-1.39	27.25	27.333	26.94	27694
1776374940	27.32	-0.07	-0.24	27.51	27.8	27.18	19904
1776288360	27.385	-0.14	-0.51	27.236	27.42	27.1775	35701
1776202140	27.525	0.07	0.27	27.52	27.596	27.36	11031
1776115740	27.45	-0.1	-0.36	27.25	27.51	27.09	12829
1775856000	27.55	0.67	2.49	27.5	27.78	27.5	13379
1775770140	26.88	0.1	0.37	26.66	27.332	25.988	11872
1775683500	26.78	-0.57	-2.08	26.8475	26.98	26.64	50385
1775596800	27.35	0.12	0.44	27.27	27.5386	26.95	23421
1775510940	27.23	-0.32	-1.16	27.323	27.38	27.23	14696
1775164920	27.55	0.7	2.61	27.683	27.91	27.163	20483
1775078400	26.85	0.66	2.52	27.73	27.73	26.69	45757
1774992540	26.19	0.15	0.58	26.17	26.49	26.12	17039
1774906080	26.04	0	0.00	25.92	26.13	25.91	25557
1774646940	26.04	0.9	3.60	26	26.52	26	12365
1774560480	25.135	-0.45	-1.74	25.675	26	25.08	12296
1774473900	25.58	1.64	6.85	25	25.58	25	94044
1774387560	23.94	0.3	1.27	24.3	24.49	23.5	52594
1774300800	23.64	-0.23	-0.96	23.852	24.25	23.52	21028
1774041960	23.87	-0.23	-0.95	24	24.5677	23.77	39516
1773955740	24.1	-0.34	-1.39	24.05	25.19	24.05	111958
1773869340	24.44	-0.04	-0.16	25.66	25.66	24.42	30272
1773782700	24.48	-0.3	-1.21	24.8	25.055	23.47	18162
1773696120	24.78	0.53	2.19	24.2	24.88	24.02	23138
1773437340	24.248	-0.25	-1.03	24.239	24.675	24.21	30084
1773350400	24.5	-0.4	-1.61	24.73	25.06	24.44	16696
1773264540	24.9	0	0.00	24.86	25.0228	24.64	12119
1773178080	24.9	0.37	1.51	24.98	25.113	24.642	16085