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	2.52	3.97444996451	63.405	66.08	63.14	102964	64.74639669	DR
4	-8.325	-11.2121212121	74.25	74.99	63.14	95937	67.58541022	DR
12	-9.23	-12.2812853436	75.155	86.08	63.14	83599	71.63426429	DR
26	-37.81	-36.4486431773	103.735	108.77	63.14	132270	79.6398643	DR
52	-93.965	-58.7685283632	159.89	164.93	63.14	107917	98.00217988	DR
156	-58.885	-47.179713164	124.81	189.96	63.14	48462	112.55960279	DR
260	-35.255	-34.8438426567	101.18	189.96	63.14	37328	111.36842766	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
1783027740	65.925	0.83	1.28	64.819999	66.08	64.67	180663
1782941280	65.09	0.38	0.59	64.635	65.269999	63.94	70439
1782854880	64.709999	-0.24	-0.37	63.99	64.709999	63.98	99456
1782768300	64.95	-0.19	-0.29	65.17	65.59	64.75	140954
1782509280	65.14	1.89	2.99	63.22	65.3	63.22	135417
1782422460	63.25	-0.44	-0.69	63.405	64.56	63.14	68553
1782336000	63.69	-0.69	-1.07	64.64	64.644	63.46	107149
1782250140	64.379999	-0.49	-0.76	65.269999	65.380196	64.379999	120750
1782163500	64.87	-1.93	-2.89	65.879999	66.239999	64.269999	219832
1781818140	66.8	-1.59	-2.32	67.38	67.4	65.269999	113854
1781731740	68.39	-1.05	-1.51	68.66	69.902	68.12	74770
1781645340	69.44	-0.61	-0.87	71.13	71.13	67.85	61626
1781558940	70.05	-0.38	-0.54	69.16	71.27	69.16	138659
1781299740	70.43	0.4	0.58	69.7	70.98	69.12	45162
1781213220	70.026	-2.35	-3.25	70.12	70.91	68.664	62631
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