WLM Participacoes E Comercio De Maquinas E Veeculos SA.【WLMM4】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	0.1	0.5005005005	19.98	20.08	19.98	1000	20.05	PR
4	0.79	4.09538621047	19.29	20.08	18.2	1033	19.17374194	PR
12	-0.71	-3.4151034151	20.79	21.74	18.2	1329	19.61353303	PR
26	-1.12	-5.28301886792	21.2	27.9	18.2	1708	21.62670569	PR
52	-4.8	-19.2926045016	24.88	27.9	17.76	1890	20.9353408	PR
156	-0.11	-0.544824170381	20.19	39.93	17.76	1799	26.56541303	PR
260	-18.84	-48.4069886948	38.92	41.99	15.1	1873	26.93394609	PR

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
1783459740	20.05	0	0.00	20.05	20.05	20.05	0
1783373340	20.05	0	0.00	20.05	20.05	20.05	0
1783114140	20.05	0	0.00	20.05	20.05	20.05	0
1783027740	20.05	0.04	0.20	19.98	20.05	19.98	1000
1782941400	20.01	0	0.00	20.01	20.01	20.01	0
1782855000	20.01	0.44	2.25	19.67	20.02	19.67	900
1782768600	19.57	0.13	0.67	19.58	19.58	19.57	300
1782509400	19.44	0.19	0.99	19.44	19.44	19.44	100
1782423000	19.25	-0.13	-0.67	19.59	19.59	19	800
1782336540	19.38	0	0.00	19.54	19.54	19.2	700
1782250200	19.38	-0.02	-0.10	19.4	19.4	19.2	3600
1782163800	19.4	-0.59	-2.95	18.51	19.97	18.51	1200
1781904600	19.99	0.39	1.99	19.99	19.99	19.99	100
1781818140	19.6	0.65	3.43	18.9	19.6	18.9	300
1781731740	18.95	0	0.00	19	19	18.95	200
1781645400	18.95	0	0.00	18.95	18.95	18.95	0
1781559000	18.95	0.52	2.82	18.42	18.95	18.42	1700
1781299800	18.43	0.22	1.21	18.22	18.43	18.22	700
1781213400	18.21	-0.79	-4.16	18.95	18.95	18.2	2000
1781126940	19	0.26	1.39	19.29	19.29	18.75	1900
1781040600	18.74	0	0.00	18.74	18.74	18.74	300
1780954140	18.74	0.23	1.24	19.17	19.17	18.65	8800
1780695000	18.51	-0.48	-2.53	19.18	19.59	18.51	1900
1780522200	18.99	-0.11	-0.58	18.99	18.99	18.99	800
1780435800	19.1	-0.05	-0.26	19.15	19.15	19.1	1200
1780349400	19.15	0.34	1.81	19.28	19.28	18.63	700
1780090200	18.81	-0.19	-1.00	19.39	19.39	18.81	200
1780003800	19	-0.65	-3.31	19.26	19.58	19	3000
1779917400	19.65	0.25	1.29	19.65	19.65	19.65	100
1779830940	19.4	-0.07	-0.36	19.65	19.65	19	2600
1779744600	19.47	0.16	0.83	19.45	19.48	19.45	400
1779485400	19.31	-1.08	-5.30	20.69	20.69	19.31	2500
1779398940	20.39	0.73	3.71	20.35	20.39	20.35	200
1779312600	19.66	-0.21	-1.06	20.3	20.49	19.66	400
1779226140	19.87	0.43	2.21	19.87	19.87	19.87	900
1779139800	19.44	0.14	0.73	19.33	20.24	19.3	3300
1778880600	19.3	-0.8	-3.98	20	20.32	19.3	500
1778794140	20.1	-0.18	-0.89	20.35	20.7	20.03	6700
1778707800	20.28	-1.46	-6.72	20.27	21.73	20.27	1500
1778621400	21.74	0	0.00	21.74	21.74	21.74	0
1778535000	21.74	0	0.00	21.74	21.74	21.74	0
1778275800	21.74	0.59	2.79	21.3	21.74	21.29	500
1778189400	21.15	0.25	1.20	21.14	21.15	21	300
1778102940	20.9	0.11	0.53	20.77	20.9	20.77	1000
1778016600	20.79	0	0.00	20.79	20.79	20.79	0
1777930200	20.79	-0.05	-0.24	20.79	20.79	20.79	200
1777584600	20.84	0.14	0.68	20.89	20.89	20.84	200
1777498140	20.7	0.33	1.62	20.79	20.79	20.7	500
1777411800	20.37	0.07	0.34	20.31	20.4	20.25	800
1777325340	20.3	-0.69	-3.29	20.64	20.64	20.3	2000
1777066200	20.99	-0.35	-1.64	20.75	20.99	20.31	1300
1776979800	21.34	0.09	0.42	21.34	21.34	21.34	100
1776893400	21.25	0.22	1.05	21.24	21.25	21.24	200
1776720600	21.03	-0.13	-0.61	21.16	21.16	20.81	2100
1776461400	21.16	0.18	0.86	20.98	21.35	20.71	3700
1776375000	20.98	0.18	0.87	20.99	21.19	20.58	600
1776288600	20.8	0	0.00	20.79	20.8	20.79	100
1776202140	20.8	-0.06	-0.29	21.15	21.15	20.5	4500
1776115800	20.86	0.08	0.38	20.77	20.86	20.77	3000
1775856600	20.78	0.35	1.71	21	21	20.5	400
1775770200	20.43	-0.1	-0.49	20.98	20.99	20.43	1100
1775683740	20.53	-0.02	-0.10	20.89	21.2	20.53	800