Wilmar International Ltd (PK)【WLMIY】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	0.042	0.147327066087	28.508	29.5595	27.72	57870	28.19463788	DR
4	1.58	5.85836114201	26.97	29.5595	25.89	54345	27.68980451	DR
12	-2.139	-6.96992407703	30.689	31.45	25.89	50277	28.69317459	DR
26	4.86	20.5149852258	23.69	31.45	23.66	42733	28.24456965	DR
52	5.9	26.0485651214	22.65	31.45	21.92	42441	25.73531367	DR
156	0.49	1.74625801853	28.06	31.45	21.4	30249	24.70792367	DR
260	-4.618	-13.9230583695	33.168	37.91	21.4	20182	24.94864627	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
1783027740	28.55	0.43	1.52	29.47	29.5595	28.45	38331
1782941280	28.122	0.28	1.01	27.8	28.13	27.8	39423
1782854880	27.84	-0.55	-1.92	27.72	27.95	27.72	40125
1782768300	28.385	0.3	1.05	28.225	28.39	28.1029	27658
1782509280	28.09	-0.31	-1.09	28.125	28.24	27.9	82506
1782422460	28.4	-0.1	-0.35	28.508	28.57	28.32	99637
1782336000	28.5	-0.17	-0.59	28.43	28.62	28.35	49939
1782250140	28.67	0.29	1.02	28.59	28.7	28.55	71665
1782163500	28.38	0.37	1.32	28.55	28.55	28.38	54029
1781818140	28.01	0.15	0.54	28.07	28.16	28.01	45613
1781731740	27.86	-0.16	-0.57	28.17	28.17	27.83	63304
1781645340	28.02	0.29	1.05	28.33	28.73	27.95	48273
1781558940	27.73	-0.02	-0.07	27.781	27.781	27.61	52917
1781299740	27.75	0	0.01	28.31	28.67	27.67	28472
1781213220	27.746	0.77	2.84	27.4725	27.79	27.38	57218
1781126940	26.98	0.76	2.90	27.1165	27.17	26.98	30243
1781040540	26.22	0.24	0.92	26.25	26.45	26.1	87857
1780954140	25.98	-0.29	-1.10	26.11	26.11	25.89	65851
1780694940	26.27	-0.89	-3.27	26.7148	26.7148	26.24	36653
1780608540	27.158	0.36	1.34	26.97	27.2543	26.97	51171
1780522140	26.8	-0.04	-0.16	26.97	26.97	26.8	44120
1780435740	26.842	-1.28	-4.54	26.71	26.842	26.26	60274
1780349340	28.12	-0.04	-0.14	28.05	28.14	27.87	38217
1780090080	28.16	1.58	5.94	27.91	28.38	27.23	137954
1780003320	26.58	-0.88	-3.20	26.625	27.26	26.02	68247
1779917340	27.46	0.11	0.40	27.52	27.54	27.34	41146
1779830940	27.35	-0.6	-2.13	27.4	27.45	27.32	35453
1779484920	27.945	-0.27	-0.94	27.99	27.99	27.9	28005
1779398880	28.21	-0.93	-3.17	28.03	28.258	27.97	38896
1779312300	29.135	0.79	2.77	29.445	29.8	28.95	36178
1779225660	28.35	-0.7	-2.41	28.41	28.41	28.22	32279
1779139740	29.05	-0.63	-2.12	29.095	29.19	29	28495
1778880000	29.68	-0.05	-0.17	29.51	29.7	29.51	72964
1778793900	29.73	0.03	0.10	29.7076	29.75	29.65	29338
1778707380	29.7	0.71	2.45	29.5	29.72	29.5	35506
1778621340	28.99	0.09	0.33	29.2145	29.3	28.77	27909
1778534940	28.8955	-0.54	-1.85	28.935	28.94	28.75	37487
1778275200	29.44	0.28	0.96	29.435	29.46	29.282	20938
1778188800	29.16	-0.55	-1.83	29.225	30.54	29.12	38067
1778102520	29.705	0.24	0.83	29.578	29.81	29.41	56162
1778016000	29.46	0.51	1.78	29.05	29.58	28.96	39122
1777930140	28.946	0.65	2.28	28.97	29.07	28.87	35335
1777671000	28.3	-0.25	-0.88	28.52	28.64	28.3	24208
1777584540	28.55	-1.31	-4.39	28.3	28.72	27.945	35696
1777498140	29.86	-0.4	-1.32	30.874	31	29.76	20401
1777411800	30.26	-0.05	-0.16	30.13	30.29	30.13	23096
1777325400	30.31	-0.06	-0.18	30.24	30.43	30.19	27703
1777065780	30.365	-0.08	-0.26	30.4	30.4	30.33	14147
1776979740	30.443	-0.05	-0.15	30.7	30.8	30.42	29121
1776893280	30.49	0.09	0.30	30.33	30.5	30.299	94849
1776806940	30.4	-0.33	-1.06	30.72	30.72	30.35	27572
1776720540	30.726	0.32	1.04	30.68	30.8	30.66	21003
1776460800	30.41	0.12	0.40	30.6518	30.8	30.33	29091
1776374940	30.288	-0.04	-0.14	31.45	31.45	30.17	17664
1776288360	30.33	0.19	0.63	29.97	30.35	29.97	28728
1776202140	30.14	-0.34	-1.10	30.055	30.18	30.04	17367
1776115740	30.476	0.45	1.49	30.07	30.48	30.07	26905
1775856000	30.03	-0.57	-1.86	29.67	30.43	29.67	345681
1775770140	30.6	-0.61	-1.95	30.689	30.689	30.455	118180
1775683500	31.21	0.56	1.83	30.75	31.22	30.75	38036
1775596800	30.65	0.57	1.89	30.25	30.65	30.186	28331
1775510940	30.08	0.18	0.61	30.04	30.08	29.9325	32999