Retractable Technologies Inc【RVP】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	-0.0229	-3.30495020927	0.6929	0.71	0.657	117817	0.68081467	CS
4	-0.0116	-1.70187793427	0.6816	0.75	0.65	115048	0.68799971	CS
12	-0.0498	-6.9185884968	0.7198	0.75	0.6017	84617	0.68034515	CS
26	-0.166	-19.8564593301	0.836	0.837	0.6017	67407	0.69326173	CS
52	0.0104	1.57671315949	0.6596	1.1	0.6017	73181	0.7824176	CS
156	-0.6	-47.2440944882	1.27	1.34	0.5649	72957	0.91981257	CS
260	-11.18	-94.3459915612	11.85	13.91	0.5649	98462	4.29338903	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781821800	0.67	0.0002001	0.03	0.663	0.6883	0.663	82571
1781735400	0.6697999	0.0097999	1.48	0.66	0.6796	0.657	86811
1781649000	0.66	-0.013	-1.93	0.67	0.6909	0.66	133081
1781562600	0.673	-0.0267	-3.82	0.7042	0.71	0.67	122615
1781303400	0.6997	-0.0002	-0.03	0.6962	0.71	0.690901	107795
1781217000	0.6999	0.0097	1.41	0.6929	0.7	0.672	138781
1781130600	0.6902	0.0021	0.31	0.6847	0.7	0.68	108326
1781044200	0.6881	0.0011	0.16	0.67	0.6884	0.6544	54481
1780957800	0.687	0.001	0.15	0.6838	0.698	0.6647999	158054
1780698600	0.686	0.0261	3.96	0.6523	0.686	0.65	102592
1780612200	0.6599	0.0027	0.41	0.65	0.699999	0.65	66133
1780525800	0.6572	-0.0101	-1.51	0.6656	0.6673	0.651	56610
1780439400	0.6673	-0.0297	-4.26	0.681	0.688654	0.6599	117870
1780353000	0.6969999	0.0177999	2.62	0.6918	0.699	0.670001	110199
1780093800	0.6792	-0.0488	-6.70	0.7205	0.7205	0.67	193072
1780007400	0.728	0.0105	1.46	0.698	0.75	0.6969999	124174
1779921000	0.7175	0.0275001	3.99	0.6938	0.7398	0.6901	115787
1779834600	0.6899999	-0.023	-3.23	0.703	0.7106	0.68	163031
1779489000	0.713	0.0369	5.46	0.6734	0.713	0.67	137867
1779402600	0.6761	0.0121	1.82	0.6816	0.6909999	0.67	88634
1779316200	0.664	-0.01595	-2.35	0.6861	0.7	0.664	66680
1779229800	0.67995	0.00995	1.49	0.709	0.7199989	0.65	99584
1779143400	0.67	0.03	4.69	0.67	0.705	0.6402	135234
1778884200	0.64	-0.05005	-7.25	0.6899999	0.7	0.64	159154
1778797800	0.69005	-0.00995	-1.42	0.71	0.749999	0.6705	53241
1778711400	0.7	-0.00215	-0.31	0.6899999	0.7319	0.6601	96327
1778625000	0.70215	0.01875	2.74	0.6894	0.7191	0.6754	36417
1778538600	0.6834	-0.0135	-1.94	0.708	0.7197	0.68	77544
1778279400	0.6969	-0.008	-1.13	0.7017	0.712599	0.6899999	40835
1778193000	0.7049	0.0119001	1.72	0.6899999	0.7188	0.6899999	122488
1778106600	0.6929999	-0.0313	-4.32	0.7	0.710351	0.6902	36557
1778020200	0.7243	0.0743	11.43	0.6788999	0.739	0.651101	85294
1777933800	0.65	0.0179	2.83	0.6398	0.663	0.6292	88634
1777674600	0.6321	0.0005	0.08	0.6294999	0.6354	0.61	67119
1777588200	0.6316	0.0106	1.71	0.65	0.65	0.6114	22134
1777501800	0.621	-0.0028	-0.45	0.6524	0.6524	0.6151	30324
1777415400	0.6238	-0.0192	-2.99	0.63	0.63	0.6203	7746
1777329000	0.643	-0.006	-0.92	0.633	0.6512	0.6211	20622
1777069800	0.649	0.0013	0.20	0.6422	0.6525	0.6101	52336
1776983400	0.6477	-0.0084	-1.28	0.6509	0.6618	0.6403	34951
1776897000	0.6561	0.0252	3.99	0.6361	0.6561	0.63	21145
1776810600	0.6309	-0.0177	-2.73	0.65	0.687	0.6017	116769
1776724200	0.6486	-0.0214	-3.19	0.6939999	0.6969999	0.6431	125642
1776465000	0.67	-0.02	-2.90	0.683	0.6969	0.651	74529
1776378600	0.6899999	0.0017999	0.26	0.6744	0.6966949	0.67	22037
1776292200	0.6882	0.0141	2.09	0.6745	0.7095	0.6739	96586
1776205800	0.6741	-0.0248	-3.55	0.71	0.71	0.6701	50563
1776119400	0.6989	0.0288	4.30	0.67	0.715	0.67	43792
1775860200	0.6701	-0.0479	-6.67	0.681	0.6975	0.67	71183
1775773800	0.718	0.0377	5.54	0.68	0.72	0.68	50497
1775687400	0.6803	-0.0107	-1.55	0.7	0.7158	0.6801	225162
1775601000	0.6909999	-0.017	-2.40	0.7	0.72	0.686	39264
1775514600	0.708	0.0205	2.98	0.7099	0.7099	0.681	96517
1775169000	0.6875	0.0219	3.29	0.6899999	0.7	0.665	69952
1775082600	0.6656	0.0041	0.62	0.6788	0.697848	0.66	36984
1774996200	0.6615	-0.02795	-4.05	0.6957	0.71	0.66	76284
1774909800	0.68945	0.01945	2.90	0.66	0.705	0.66	64843
1774650600	0.67	-0.0128	-1.87	0.6804	0.6876	0.67	28563
1774564200	0.6828	-0.037	-5.14	0.7198	0.7198	0.6828	78343
1774477800	0.7198	0.0001	0.01	0.7239	0.7239	0.6898	101877
1774391400	0.7197	-0.0003	-0.04	0.725	0.725	0.687	23212
1774305000	0.72	-0.005	-0.69	0.72	0.72	0.68	71336
1774045800	0.725	0.0294	4.23	0.6902	0.725	0.67	65356
1773959400	0.6956	-0.0044	-0.63	0.7	0.7094	0.6655	34509