Resmed Inc【RMD】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	2.2	8.14814814815	27	27.92	26.44	1659514	26.9933317	DE
4	0.28	0.968188105118	28.92	29.11	25.5	2048207	27.17095456	DE
12	-3.08	-9.541511772	32.28	33.28	25.5	1567769	28.75827338	DE
26	-7.18	-19.7361187466	36.38	39.1	6.678	1283125	31.73729966	DE
52	-10.16	-25.8130081301	39.36	415.978	6.678	1167251	35.78960331	DE
156	-2.89	-9.00592084762	32.09	415.978	6.678	1665974	30.99707282	DE
260	-3.3	-10.1538461538	32.5	415.978	6.678	1444882	31.76878044	DE

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
1782281700	27.87	0.86	3.16	27.56	27.92	27.56	1867714
1782195300	27.015	0.14	0.50	26.8	27.08	26.8	1166856
1782108900	26.88	0.21	0.79	26.74	26.98	26.72	1223735
1781849700	26.67	0.12	0.45	26.8	26.87	26.57	2223099
1781763300	26.55	-1	-3.63	27	27.01	26.44	1816164
1781676900	27.55	0.1	0.36	27.47	27.6	27.36	1018603
1781590500	27.45	-0.34	-1.22	27.07	27.45	27.03	2628355
1781504100	27.79	0.09	0.32	28.04	28.05	27.64	1531734
1781244900	27.7	-0.21	-0.75	27.5	27.75	27.27	2469407
1781158500	27.91	-0.31	-1.10	27.69	27.92	27.56	1630470
1781072100	28.22	0.29	1.04	28.2	28.32	27.98	1342465
1780985700	27.93	0.33	1.20	27.98	28.15	27.73	2086490
1780640100	27.6	1.08	4.07	27.3	27.9	27.22	3006618
1780553700	26.52	0.74	2.87	26.07	26.56	26.06	3226648
1780467300	25.78	-0.29	-1.11	25.9	25.9	25.5	2767047
1780380900	26.07	-0.54	-2.03	26.35	26.35	25.925	3243351
1780294500	26.61	-2.06	-7.19	26.79	26.877	26.34	3206972
1780035300	28.67	-0.33	-1.14	28.65	28.87	28.45	1721828
1779948900	29	-0.28	-0.96	28.92	29.11	28.83	738386
1779862500	29.28	0.04	0.14	29.21	29.35	29.1	770291
1779776100	29.24	0.23	0.79	29.2	29.31	29	949825
1779689700	29.01	-0.39	-1.33	29.1	29.17	28.99	2217988
1779430500	29.4	-0.21	-0.71	29.45	29.58	29.31	817334
1779344100	29.61	0.35	1.20	29.55	29.71	29.39	3185896
1779257700	29.26	0.51	1.77	29.11	29.3	28.98	1107558
1779171300	28.75	0.51	1.81	28.66	28.8	28.46	716130
1779084900	28.24	-0.08	-0.28	28.5	28.5	28.15	841999
1778825700	28.32	0.33	1.18	28.2	28.36	28.11	1045625
1778739300	27.99	-0.25	-0.89	28.13	28.13	27.81	964273
1778652900	28.24	0.64	2.32	28.27	28.27	27.96	912167
1778566500	27.6	-0.99	-3.46	27.64	27.655	27.25	2166971
1778480100	28.59	0.05	0.18	28.6	28.65	28.23	1075648
1778220900	28.54	-0.25	-0.87	28.85	28.91	28.5	1867440
1778134500	28.79	0.02	0.09	28.8	29.01	28.65	906825
1778048100	28.765	-0.89	-2.98	29.1	29.1	28.66	1742664
1777961700	29.65	0.77	2.67	29.26	29.8	28.801	2144725
1777875300	28.88	0.16	0.56	28.75	28.93	28.368	2238706
1777616100	28.72	-1	-3.36	29.78	29.95	28.4	3428943
1777529700	29.72	-0.57	-1.88	29.11	29.9	28.89	1589373
1777443300	30.29	-0.42	-1.37	30.28	30.4	30.01	811116
1777356900	30.71	0.17	0.56	30.72	30.89	30.61	1179370
1777270500	30.54	-0.27	-0.88	30.72	30.784	30.51	704940
1777011300	30.81	-0.14	-0.45	30.88	30.88	30.66	1255905
1776924900	30.95	0.17	0.55	30.93	31.01	30.66	1389419
1776838500	30.78	-0.74	-2.35	31.3	31.3	30.72	1644587
1776752100	31.52	-0.21	-0.66	31.65	31.69	31.41	742973
1776665700	31.73	0.2	0.63	31.65	31.85	31.5	1024589
1776406500	31.53	-0.4	-1.25	31.58	31.61	31.316	1189045
1776320100	31.93	-0.73	-2.24	32.45	32.45	31.92	1572294
1776233700	32.659999	0.45	1.40	32.509999	32.67	32.299999	1219934
1776147300	32.21	0.06	0.19	32.59	32.68	32.159999	1277382
1776060900	32.15	-0.17	-0.53	32.31	32.42	32.1	795354
1775801700	32.32	-0.44	-1.34	32.2	32.34	32.1	967003
1775715300	32.759999	-0.4	-1.21	32.7	32.9	32.61	1283242
1775628900	33.159999	0.76	2.35	32.689999	33.28	32.59	1125318
1775542500	32.4	0.15	0.47	32.6	32.619999	32.35	857100
1775106900	32.25	-0.46	-1.41	32.28	32.52	32.18	716931
1775020500	32.71	0.55	1.71	32.45	32.74	32.33	751988
1774934100	32.159999	0.19	0.59	31.93	32.305	31.9	1288313
1774847700	31.97	-0.27	-0.85	32	32.009999	31.6	765670
1774588500	32.244999	-0.3	-0.91	32.299999	32.45	32.11	698512
1774502100	32.54	-0.48	-1.45	32.549999	32.74	32.49	809644
1774415700	33.02	0.54	1.66	32.79	33.119999	32.7	701527