Wix.com Ltd【W1IX34】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	-0.25	-3.14070351759	7.96	8.53	7.38	6606	8.20736014	DR
4	-1.82	-19.0975865687	9.53	10.48	7.38	3482	8.71776138	DR
12	-7.97	-50.8290816327	15.68	15.68	7.38	2129	10.24523554	DR
26	-9.89	-56.1931818182	17.6	19.7	7.38	1547	11.89006402	DR
52	-21.06	-73.2012513034	28.77	32.94	7.38	873	12.9523555	DR
156	-5.86	-43.1834929993	13.57	51.2	7.38	588	19.74456999	DR
260	-41.44	-84.3133265514	49.15	53	7.38	1162	27.99728965	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
1781559000	7.71	-0.04	-0.52	7.98	7.98	7.71	663
1781299800	7.75	0.17	2.24	7.66	7.94	7.61	1315
1781213400	7.58	-0.42	-5.25	7.84	7.85	7.38	5761
1781126940	8	-0.37	-4.42	8.46	8.46	8	205
1781040600	8.3699999	-0.06	-0.71	8.23	8.3699999	8.23	24584
1780954140	8.43	-0.69	-7.57	7.96	8.53	7.96	1167
1780695000	9.1199999	-0.27	-2.88	9.28	9.28	9.1199999	526
1780522200	9.39	-0.18	-1.88	9.51	9.51	9.36	4335
1780435800	9.57	-0.8	-7.71	10.48	10.48	9.57	873
1780349400	10.37	0.73	7.57	10	10.37	10	333
1780090200	9.64	0.68	7.59	9.03	9.66	8.94	2020
1780003800	8.96	-0.27	-2.93	9.33	9.33	8.96	3981
1779917400	9.23	-0.07	-0.75	9.4	9.4	9.23	239
1779830940	9.3	0.36	4.03	8.97	9.3	8.97	15036
1779744600	8.94	0	0.00	8.94	8.94	8.94	0
1779485400	8.94	-0.23	-2.51	9.43	9.43	8.94	961
1779398940	9.17	0	0.00	9.1	9.21	9.1	194
1779312600	9.17	0.15	1.66	8.83	9.17	8.83	478
1779226140	9.02	-0.15	-1.64	9.14	9.17	8.95	537
1779139800	9.17	-0.23	-2.45	9.53	9.53	9.17	123
1778880600	9.4	0.6	6.82	9.0399999	9.4	8.95	758
1778794140	8.8	-0.55	-5.88	9.35	9.35	8.8	3475
1778707800	9.35	-3.19	-25.44	12.01	12.01	8.53	13008
1778621400	12.54	-0.24	-1.88	12.54	12.54	12.54	129
1778535000	12.78	-0.14	-1.08	12.95	12.95	12.78	238
1778275800	12.92	-0.35	-2.64	12.92	12.92	12.92	423
1778189400	13.27	1.01	8.24	13.27	13.27	13.27	383
1778102940	12.26	-0.31	-2.47	12.26	12.26	12.26	290
1778016600	12.57	-0.54	-4.12	12.57	12.57	12.57	271
1777930200	13.11	0.83	6.76	13.28	13.28	13.11	301
1777584600	12.28	-0.33	-2.62	12.28	12.28	12.28	297
1777498140	12.61	-0.16	-1.25	12.82	12.82	12.61	200
1777411800	12.77	0.17	1.35	12.77	12.77	12.77	51
1777325340	12.6	0.22	1.78	12.13	12.6	12.13	657
1777066200	12.38	0.15	1.23	12.21	12.38	12.21	220
1776979800	12.23	-0.37	-2.94	12.23	12.23	12.23	252
1776893400	12.6	0.16	1.29	12.79	12.79	12.6	703
1776720600	12.44	1.16	10.28	11.74	12.44	11.74	722
1776461400	11.28	0.07	0.62	11.21	11.28	11.12	2011
1776375000	11.21	-0.36	-3.11	11.93	11.93	11.21	369
1776288600	11.57	1.06	10.09	11.57	11.57	11.57	201
1776202140	10.51	-0.33	-3.04	10.39	10.51	10.3	1361
1776115800	10.84	0.3	2.85	10.74	10.91	10.74	186
1775856600	10.54	-0.71	-6.31	11.03	11.03	10.54	624
1775770200	11.25	-1.76	-13.53	13.01	13.01	11.25	799
1775683740	13.01	-1.14	-8.06	14.3	14.3	13	9341
1775597340	14.15	-0.19	-1.32	14.25	14.25	14.15	93
1775511000	14.34	0.09	0.63	14.34	14.34	14.34	339
1775165400	14.25	-1.23	-7.95	15.54	15.61	14.25	6201
1775078940	15.48	-0.06	-0.39	15.48	15.48	15.48	79
1774992540	15.54	0.28	1.83	15.56	15.61	15.54	6860
1774906140	15.26	-0.04	-0.26	15.26	15.26	15.26	23
1774647000	15.3	-0.32	-2.05	15.32	15.32	15.3	1425
1774560540	15.62	0.1	0.64	15.62	15.62	15.62	3
1774474140	15.52	-0.16	-1.02	15.45	15.52	15.45	9
1774387740	15.68	0	0.00	15.68	15.68	15.68	0
1774301340	15.68	-0.1	-0.63	15.68	15.68	15.68	21
1774042200	15.78	0.1	0.64	15.78	15.78	15.78	8
1773955740	15.68	-0.06	-0.38	15.68	15.68	15.68	51
1773869400	15.74	0.12	0.77	15.74	15.74	15.74	64
1773782940	15.62	0.3	1.96	15.48	15.62	15.48	161
1773696540	15.32	-0.33	-2.11	15.32	15.32	15.32	31