Ryde Group Ltd【RYDE】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	-0.23965	-22.8238095238	1.05	1.05	0.6069	660888	0.88234334	CS
4	-0.31965	-28.2876106195	1.13	1.14	0.6069	313453	0.9428162	CS
12	0.08255	11.3424017587	0.7278	1.55	0.243	870706	0.99815154	CS
26	0.34535	74.2688172043	0.465	1.55	0.205	1509686	0.58286372	CS
52	0.60495	294.522882181	0.2054	1.55	0.16	3724896	0.48587761	CS
156	-2.88965	-78.0986486486	3.7	22.49	0.16	2050203	1.11217331	CS
260	-2.88965	-78.0986486486	3.7	22.49	0.16	2050203	1.11217331	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
1780612200	0.92	0.129	16.31	0.6069	0.92	0.6069	1417937
1780525800	0.791	-0.071933	-8.34	0.8343	0.888	0.7	878665
1780439400	0.862933	-0.057067	-6.20	0.86	0.9064	0.835	316717
1780353000	0.92	-0.045	-4.66	0.936	0.9685	0.8383	535839
1780093800	0.965	-0.105	-9.81	1.05	1.05	0.9504	155282
1780007400	1.07	-0.03	-2.69	1.1	1.1	1.01	271084
1779921000	1.0996	0.02	1.81	1.08	1.1399999	1.04	150707
1779834600	1.08	0.04	3.85	1	1.12	0.9289	325979
1779489000	1.04	0.09	9.47	0.935	1.11	0.9215	282147
1779402600	0.95	0	0.00	0.95	0.9549	0.92	27841
1779316200	0.95	0	0.00	1	1	0.92	76937
1779229800	0.95	-0.03	-3.06	0.9506	0.9506	0.91	21300
1779143400	0.98	-0.0104	-1.05	0.97	0.98	0.94	92882
1778884200	0.9904	-0.0095	-0.95	0.9893	0.9904	0.93805	33673
1778797800	0.9999	-0.0201	-1.97	1.07	1.08	0.94	155589
1778711400	1.02	0.09	9.55	0.9	1.04	0.85	260701
1778625000	0.9311	-0.0789	-7.81	1.01	1.0481	0.81	449339
1778538600	1.01	-0.02	-1.94	0.97	1.01	0.97	198430
1778279400	1.03	-0.1	-8.85	1.1299999	1.1299999	1.0149999	304551
1778193000	1.1299999	-0.02	-1.74	1.15	1.15	0.96	456060
1778106600	1.15	0.03	2.68	1.17	1.22	1.1299999	252946
1778020200	1.12	-0.11	-8.94	1.2	1.24	1.01	270332
1777933800	1.23	-0.07	-5.38	1.3	1.35	1.2	378748
1777674600	1.3	-0.05	-3.70	1.31	1.4	1.25	340301
1777588200	1.35	0.05	3.85	1.29	1.3899999	1.24	471861
1777501800	1.3	0.12	10.17	1.1399999	1.3	1.05	368017
1777415400	1.18	0.19	19.19	1.06	1.2895	1.06	1035262
1777329000	0.99	-0.25	-20.16	1.22	1.24	0.91	857062
1777069800	1.24	-0.24	-16.22	1.48	1.4883	1.23	176687
1776983400	1.48	0.01	0.68	1.45	1.5	1.3608	191284
1776897000	1.47	0.06	4.26	1.5	1.55	1.46	791622
1776810600	1.41	-0.07	-4.73	1.5	1.5	1.41	618564
1776724200	1.48	0.02	1.37	1.5	1.5099	1.35	348759
1776465000	1.46	-0.03	-2.01	1.51	1.51	1.35	696987
1776378600	1.49	0.26	21.14	1.47	1.5	1.31	1424919
1776292200	1.23	-0.16	-11.51	1.3	1.43	1.19	1197764
1776205800	1.3899999	-0.09	-6.08	1.5	1.55	1.2710999	3008116
1776119400	1.48	0.33	28.70	1.24	1.5	1.2301	2158040
1775860200	1.15	-0.02	-1.71	1.21	1.26	1.01	2327156
1775773800	1.17	0.13	12.50	1.08	1.2	1.07	1376876
1775687400	1.04	0.01	0.97	1.2	1.31	1	4067648
1775601000	1.03	0.27	36.06	0.7672	1.03	0.7672	8656063
1775514600	0.757	0.097	14.70	0.65	0.7798	0.62	1458700
1775169000	0.66	0.033	5.26	0.62	0.66	0.5806	665989
1775082600	0.627	0.081	14.84	0.5387	0.64	0.5	315861
1774996200	0.546	0.0792	16.97	0.4729	0.546	0.4561	244589
1774909800	0.4668	-0.0232	-4.73	0.5	0.54	0.3978999	880708
1774650600	0.49	-0.0328	-6.27	0.5124	0.5435	0.4705	464079
1774564200	0.5228	0.0598	12.92	0.5182	0.55	0.47	826081
1774477800	0.463	0.0629	15.72	0.3887	0.55	0.3887	1416248
1774391400	0.4001	-0.0825	-17.09	0.3574	0.4125	0.243	2826261
1774305000	0.4826	-0.0469	-8.86	0.5489	0.6641	0.4817	1131507
1774045800	0.5295	-0.1073	-16.85	0.63	0.6699	0.5295	547259
1773959400	0.6368	-0.0294	-4.41	0.5993	0.66	0.514	577730
1773873000	0.6662	-0.0368	-5.23	0.6889	0.7002	0.6301	338718
1773786600	0.703	0.0218	3.20	0.7020999	0.724	0.68	173020
1773700200	0.6812	-0.0093	-1.35	0.68	0.7497	0.66	427518
1773441000	0.6905	-0.04719	-6.40	0.7278	0.7588	0.65	779973
1773354600	0.73769	0.05269	7.69	0.68	0.7735	0.627501	1152294
1773268200	0.685	0.0675	10.93	0.6052	0.6899999	0.6012999	341470
1773181800	0.6175	0.0075	1.23	0.5790999	0.65	0.5702	273007
1773095400	0.61	-0.03	-4.69	0.6236	0.6498	0.560101	438984
1772839800	0.64	0.04	6.67	0.595	0.6777	0.55	1089429
1772753400	0.6	0.0891	17.44	0.4876	0.6	0.43	1283780