Wolters Kluwer (PK)【WTKWY】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	-1.87	-2.51851851852	74.25	74.99	71.4	72710	73.51272993	DR
4	4.26	6.25366999413	68.12	77.415	67.31	82584	72.06408349	DR
12	-1.77	-2.3870532704	74.15	86.08	65.485	91991	74.16167015	DR
26	-29.98	-29.2887846815	102.36	108.77	65.485	130413	82.81170037	DR
52	-102.49	-58.6092525876	174.87	176.02	65.485	103982	101.00904975	DR
156	-50.915	-41.295267448	123.295	189.96	65.485	46670	114.53519145	DR
260	-25.63	-26.1503928171	98.01	189.96	65.485	36292	112.76807903	DR

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
1781126940	72.38	-1.77	-2.39	71.82	73.274	71.4	32035
1781040540	74.15	1.05	1.44	72.21	74.41	72.21	52766
1780954140	73.1	0.43	0.59	72.3	73.88	72.3	79735
1780694940	72.67	-1.28	-1.73	74.35	74.99	72.59	40197
1780608540	73.95	4.45	6.40	74.25	74.87	72.8	158815
1780522140	69.5	-2.17	-3.03	70.66	71	69.48	60778
1780435740	71.67	-2.61	-3.51	72.29	73.82	70.81	80286
1780349340	74.28	3.16	4.44	73.61	75.77	73.61	80723
1780090080	71.12	0.42	0.59	68.96	71.54	68.96	92607
1780003320	70.7	-0.04	-0.06	70.14	71.84	70.132	79622
1779917340	70.74	0.75	1.07	69.7	71.472	69.63	87412
1779830940	69.99	-2.29	-3.17	71.1	71.52	69.81	79135
1779484920	72.28	-0.98	-1.34	72.26	73.58	71.43	61156
1779398880	73.26	-0.5	-0.68	73.79	73.79	72.371	46089
1779312300	73.76	-2.38	-3.13	71.74	74.09	71.4825	70789
1779225660	76.14	2.03	2.74	76.86	77.415	75.98	103838
1779139740	74.11	3.26	4.60	72.78	74.71	72.7567	115171
1778880000	70.85	3.08	4.54	70.13	71.32	69.57	56918
1778793900	67.77	0.81	1.21	68.12	68.4791	67.31	191024
1778707380	66.959999	-4.34	-6.09	70.11	70.5	65.485	102817
1778621340	71.3	-1.24	-1.71	71.35	71.95	70.48	116147
1778534940	72.54	-0.41	-0.56	73.27	73.3	72.19	83970
1778275200	72.95	1.21	1.68	72.48	73.34	71.615	77534
1778188800	71.745	-3.09	-4.12	72.36	73.27	71.64	78377
1778102520	74.83	-5.49	-6.84	76.69	80.255	74.14	45436
1778016000	80.321	-0.48	-0.59	79.32	80.61	78.14	35308
1777930140	80.8	2.38	3.03	79.565	81.1955	79.565	43956
1777671000	78.42	-0.07	-0.09	76.55	79.32	76.55	25110
1777584540	78.49	1.35	1.75	77.19	78.49	76.57	77070
1777498140	77.14	-0.65	-0.84	77.02	77.795	76.71	51273
1777411800	77.79	-0.3	-0.38	76.58	77.9175	76.58	57159
1777325400	78.09	0.23	0.30	77.63	78.9	77.55	50111
1777065780	77.86	0.83	1.08	77.65	78.25	77.65	30854
1776979740	77.03	-2.66	-3.34	77.71	78.5	76.45	57676
1776893280	79.69	-1.87	-2.29	79.72	81.37	79.56	27820
1776806940	81.56	-0.07	-0.09	80.86	82.94	80.86	30329
1776720540	81.63	-2.52	-2.99	81.11	83.37	81.11	48191
1776460800	84.15	1.79	2.17	84.8	86.08	83.78	49478
1776374940	82.36	3.01	3.79	81.03	82.78	81.03	62091
1776288360	79.35	2.68	3.50	76.51	79.47	76.51	92424
1776202140	76.67	1.34	1.78	75.32	77.31	75.32	56951
1776115740	75.33	1.77	2.41	71.31	75.33	71.31	134107
1775856000	73.56	-0.55	-0.74	73.17	74.8	72.93	66943
1775770140	74.11	-0.76	-1.02	75.155	75.19	72.96	319246
1775683500	74.87	-0.11	-0.15	77.1	77.1	74.87	43734
1775596800	74.98	-0.7	-0.92	75.19	76.1925	74.2	160602
1775510940	75.68	0.08	0.11	75	77.2	73	130409
1775164920	75.6	0.78	1.04	74.73	76.05	74.08	272816
1775078400	74.82	-0.13	-0.17	74.03	75.65	73.805	335798
1774992540	74.95	2.24	3.08	74.705	75.46	73.82	94021
1774906080	72.71	1.36	1.91	70.94	73.67	70.94	167864
1774646940	71.35	-1.78	-2.43	73.31	73.31	71.35	112969
1774560480	73.13	0.82	1.13	72.54	74.26	71.77	94268
1774473900	72.31	-0.18	-0.25	71.99	73.42	71.5	97985
1774387560	72.49	-2.06	-2.76	74.58	74.58	72.125	86711
1774300800	74.55	-1.34	-1.77	76.55	76.99	73.295	138203
1774041960	75.89	-0.35	-0.46	76.57	76.57	72.99	145982
1773955740	76.24	1.84	2.47	74.15	76.85	74.15	64669
1773869340	74.4	-2.02	-2.64	72.76	76.66	72.76	120343
1773782700	76.42	-0.69	-0.89	75.96	77.03	74.32	103665
1773696120	77.11	-0.19	-0.25	76.51	77.59	75.87	177219
1773437340	77.3	0.08	0.10	77	77.89	76.25	173393
1773350400	77.22	-0.8	-1.03	78.62	79	77.02	158160
1773264540	78.02	-0.01	-0.01	79.98	80.525	77.55	125618