Raiffeisen Bank International Ag【1RBI】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	2.48	5.15378221114	48.12	50.6	47.38	47	48.67356223	DE
4	3.92	8.39760068552	46.68	50.6	45.04	36	48.28835674	DE
12	12.32	32.183908046	38.28	50.6	30.1	37	43.9390076	DE
26	15.56	44.4063926941	35.04	50.6	30.1	85	39.94558827	DE
52	23.84	89.0881913303	26.76	50.6	24.42	86	35.45162553	DE
156	25.42	100.953137411	25.18	50.6	20.5	82	34.17969077	DE
260	25.42	100.953137411	25.18	50.6	20.5	82	34.17969077	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
1780588500	50.6	3.22	6.80	50.6	50.6	50.6	10
1780502100	47.38	-1.16	-2.39	47.38	47.38	47.38	3
1780415700	48.54	-0.96	-1.94	48.54	48.54	48.54	0
1780329300	49.5	-0.26	-0.52	49.5	49.5	49.5	0
1780070100	49.76	1.64	3.41	49.76	49.76	49.76	80
1779983700	48.12	-0.14	-0.29	48.12	48.12	48.12	150
1779897300	48.26	-1.99	-3.96	48.26	48.26	48.26	0
1779810900	50.25	2.63	5.52	50.25	50.25	50.25	21
1779724500	47.62	1.58	3.43	47.62	47.62	47.62	0
1779465300	46.04	0.1	0.22	46.04	46.04	46.04	0
1779378900	45.94	0.9	2.00	45.94	45.94	45.94	0
1779292500	45.04	-0.72	-1.57	45.04	45.04	45.04	0
1779206100	45.76	-1.64	-3.46	45.76	45.76	45.76	0
1779119700	47.4	-0.3	-0.63	47.4	47.4	47.4	10
1778860500	47.7	0.86	1.84	47.7	47.7	47.7	20
1778774100	46.84	0.08	0.17	46.84	46.84	46.84	0
1778687700	46.76	0.22	0.47	46.76	46.76	46.76	0
1778601300	46.54	-2.84	-5.75	46.54	46.54	46.54	88
1778514900	49.38	3.08	6.65	47.42	49.38	47.42	80
1778255700	46.3	-1.82	-3.78	46.3	46.3	46.3	0
1778169300	48.12	1.26	2.69	46.68	48.12	46.68	260
1778082900	46.86	1.52	3.35	45.2	46.86	45.2	98
1777996500	45.34	-0.26	-0.57	45.34	45.34	45.34	0
1777910100	45.6	0.78	1.74	45.6	45.6	45.6	0
1777564500	44.82	-1.88	-4.03	44.82	44.82	44.82	34
1777478100	46.7	2.18	4.90	46.7	46.7	46.7	118
1777391700	44.52	0.2	0.45	44.52	44.52	44.52	0
1777305300	44.32	-0.58	-1.29	44.32	44.32	44.32	0
1777046100	44.9	1.18	2.70	44.9	44.9	44.9	101
1776959700	43.72	1.14	2.68	43.72	43.72	43.72	0
1776873300	42.58	-2.22	-4.96	42.58	42.58	42.58	29
1776786900	44.8	-0.2	-0.44	44.8	44.8	44.8	0
1776700500	45	-0.86	-1.88	45	45	45	35
1776441300	45.86	1.2	2.69	45.86	45.86	45.86	0
1776354900	44.66	-1.9	-4.08	44.66	44.66	44.66	0
1776268500	46.56	2.42	5.48	46.56	46.56	46.56	0
1776182100	44.14	0.14	0.32	44.14	44.14	44.14	100
1776095700	44	5.66	14.76	42.76	44	42.76	186
1775836500	38.34	0	0.00	38.34	38.34	38.34	0
1775750100	38.34	8.24	27.38	38.34	38.34	38.34	10
1775663700	30.1	-7	-18.87	30.1	30.1	30.1	0
1775577300	37.1	0.34	0.92	37.1	37.1	37.1	0
1775145300	36.76	-1.32	-3.47	36.76	36.76	36.76	0
1775058900	38.08	0.8	2.15	38.08	38.08	38.08	0
1774972500	37.28	1.58	4.43	37.28	37.28	37.28	8
1774886100	35.7	-1.44	-3.88	35.7	35.7	35.7	0
1774630500	37.14	-1.34	-3.48	37.16	37.16	37.14	202
1774544100	38.48	0.6	1.58	38.84	38.84	38.48	203
1774457700	37.88	0.4	1.07	37.88	37.88	37.88	0
1774371300	37.48	-1.76	-4.49	37.48	37.48	37.48	0
1774284900	39.24	2.36	6.40	39.24	39.24	39.24	0
1774025700	36.88	-0.66	-1.76	36.88	36.88	36.88	0
1773939300	37.54	-0.92	-2.39	37.54	37.54	37.54	0
1773852900	38.46	0.58	1.53	38.46	38.46	38.46	0
1773766500	37.88	0.5	1.34	37.88	37.88	37.88	0
1773680100	37.38	-1	-2.61	37.38	37.38	37.38	0
1773420900	38.38	0.1	0.26	38.38	38.38	38.38	130
1773334500	38.28	-5.02	-11.59	38.28	38.28	38.28	0
1773212400	43.3	0	0.00	43.3	43.3	43.3	0
1773126000	43.3	0	0.00	43.3	43.3	43.3	0
1773039600	43.3	0	0.00	43.3	43.3	43.3	0
1772780400	43.3	0	0.00	43.3	43.3	43.3	0
1772694000	43.3	0	0.00	43.3	43.3	43.3	0