Western Digital Corp.【W1DC34】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	1038.19	38.4988207722	2696.68	3758	2499	1202	3016.05030782	DR
4	1368.15	57.8078522174	2366.72	3758	2275	1215	2744.45708458	DR
12	2189.87	141.739158576	1545	3758	1315	1891	2131.30154698	DR
26	2741.87	276.119838872	993	3758	927.43	1796	1765.42316729	DR
52	3395.87	1001.73156342	339	3758	332.24	1304	1480.02410974	DR
156	3539.79	1814.53249949	195.08	3758	175	1077	1335.60077687	DR
260	3375.6	939.571909706	359.27	3758	162.33	867	1265.01470696	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
1781645400	3488	167.54	5.05	3520.02	3666.66	3391.7	1858
1781559000	3320.46	435.47	15.09	2827.29	3320.46	2827.29	911
1781299800	2884.9899	184.99	6.85	2718.9	2900	2709.84	1071
1781213400	2700	197	7.87	2569.16	2700	2538.15	505
1781126940	2503	-167.24	-6.26	2696.68	2696.68	2499	1665
1781040600	2670.2399	-42.16	-1.55	2819.9699	2819.9699	2540	298
1780954140	2712.4	50.4	1.89	2748.84	2838.15	2693.91	2838
1780695000	2662	-503	-15.89	2870	2870	2617.92	2172
1780522200	3165	225.23	7.66	2939.4899	3232	2900	982
1780435800	2939.77	208.99	7.65	2900.58	3060.83	2833.08	225
1780349400	2730.78	68.78	2.58	2698.12	2828.12	2675	1086
1780090200	2662	-14.79	-0.55	2720	2814	2583.53	1384
1780003800	2676.79	10.72	0.40	2687.29	2788.21	2663.62	1504
1779917400	2666.07	7.65	0.29	2775	2787.56	2650	906
1779830940	2658.42	88.42	3.44	2595.69	2679	2503.88	1628
1779744600	2570	100	4.05	2485	2570	2400.13	182
1779485400	2470	29.7	1.22	2433.34	2470	2407.96	1168
1779398940	2440.3	158.3	6.94	2304.09	2440.3	2295.9	1576
1779312600	2282	-24.9	-1.08	2366.7199	2377.63	2275	1132
1779226140	2306.9	26.9	1.18	2222.01	2330.79	2193.11	2303
1779139800	2280	-157.66	-6.47	2444.21	2444.21	2212.35	2060
1778880600	2437.66	-2.66	-0.11	2440.32	2465	2363	1488
1778794140	2440.32	-43.48	-1.75	2425	2480.56	2400.55	1055
1778707800	2483.8	104.09	4.37	2458.3	2494.15	2342.52	2553
1778621400	2379.71	-147.85	-5.85	2465.2	2485.9699	2289.23	3429
1778535000	2527.56	189.43	8.10	2340	2570	2340	1800
1778275800	2338.13	72.13	3.18	2323.33	2358.53	2305	1586
1778189400	2266	-122.22	-5.12	2338.52	2338.52	2218.32	2997
1778102940	2388.2199	93.22	4.06	2350	2388.2199	2224.96	884
1778016600	2295	104.36	4.76	2260	2363	2250.02	1679
1777930200	2190.64	29.71	1.37	2150.21	2240	2134.16	9411
1777584600	2160.93	60.78	2.89	2160	2186.43	2111.44	1105
1777498140	2100.15	78.44	3.88	2121	2215.13	2060.26	1445
1777411800	2021.71	27.96	1.40	1938.15	2021.71	1892.74	1814
1777325340	1993.75	-22.24	-1.10	2046.5	2062.37	1981.97	2306
1777066200	2015.99	-5.49	-0.27	2065.12	2078.96	2007.72	3791
1776979800	2021.48	83.08	4.29	1924.5	2055.38	1924.17	1766
1776893400	1938.4	65.4	3.49	1975	1986.94	1895.61	2882
1776720600	1873	-7	-0.37	1868	1874.63	1833.9	952
1776461400	1880	63	3.47	1817	1880	1817	965
1776375000	1817	-10	-0.55	1804.87	1826.04	1776.03	1080
1776288600	1827	14	0.77	1805.26	1827	1760	2656
1776202140	1813	53	3.01	1780	1835	1703.25	2867
1776115800	1760	27	1.56	1708.69	1760	1708.69	1527
1775856600	1733	30.68	1.80	1735	1757.12	1658.05	2581
1775770200	1702.32	-28.43	-1.64	1744	1755.16	1686.52	2492
1775683740	1730.75	108.94	6.72	1779.74	1779.74	1689.9	2539
1775597340	1621.81	42.81	2.71	1578.98	1621.81	1533.89	1914
1775511000	1579	70.05	4.64	1567.35	1606.39	1546.88	942
1775165400	1508.95	-35.57	-2.30	1456.8599	1535.09	1450.54	3803
1775078940	1544.52	140.06	9.97	1478.46	1570	1478.46	3566
1774992540	1404.46	81.46	6.16	1338	1407.9	1338	2545
1774906140	1323	-177	-11.80	1514.8699	1514.8699	1315	1901
1774647000	1500	60.72	4.22	1425	1500	1420	1772
1774560540	1439.28	-99.72	-6.48	1494.65	1507.85	1437.58	1272
1774474140	1539	-61	-3.81	1545	1564	1477.06	1052
1774387740	1600	51	3.29	1548.98	1600	1482.21	2167
1774301340	1549	-59.46	-3.70	1604.99	1605.75	1493.9	2717
1774042200	1608.46	-52.54	-3.16	1650	1651.99	1559.34	1383
1773955740	1661	58.85	3.67	1558	1669.89	1543.93	1386
1773869400	1602.15	-29.06	-1.78	1631.21	1657.02	1574.34	1575
1773782940	1631.21	131.21	8.75	1508.77	1631.21	1500.77	2962