Rambus Inc Del Dl 001【1RMBS】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	21	16.9150221506	124.15	145.2	124	120	130.70744147	DE
4	33.25	29.7140303843	111.9	145.2	103.65	115	123.61414273	DE
12	67.63	87.242002064	77.52	145.2	71.86	115	104.12597664	DE
26	60.33	71.1270926668	84.82	145.2	71.86	116	95.99557343	DE
52	95.07	189.836261981	50.08	145.2	50.08	61	94.59405621	DE
156	102.27	238.502798507	42.88	145.2	42.58	56	93.65536873	DE
260	102.27	238.502798507	42.88	145.2	42.58	56	93.65536873	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
1780502100	140	14.8	11.82	144	144.6	140	243
1780415700	125.2	0.85	0.68	125.2	125.2	125.2	0
1780329300	124.35	-6.55	-5.00	128.8	128.8	124	349
1780070100	130.9	6.75	5.44	130.9	130.9	130.9	0
1779983700	124.15	-0.4	-0.32	124.15	124.15	124.15	6
1779897300	124.55	-9	-6.74	140	140	124.55	91
1779810900	133.55	12.55	10.37	126.8	136.15	126.8	692
1779724500	121	1.05	0.88	121	121	121	5
1779465300	119.95	2.05	1.74	122.5	124.65	119.95	65
1779378900	117.9	14.25	13.75	116.15	117.9	114.1	113
1779292500	103.65	-0.4	-0.38	103.65	103.65	103.65	0
1779206100	104.05	-5.8	-5.28	104.05	104.05	104.05	20
1779119700	109.85	1.7	1.57	109.85	109.85	109.85	0
1778860500	108.15	-3.25	-2.92	108.45	109.5	108.15	257
1778774100	111.4	0.1	0.09	116.1	116.1	111.4	101
1778687700	111.3	-0.6	-0.54	114.35	115	110.9	149
1778601300	111.9	-1.2	-1.06	111.9	111.9	111.9	0
1778514900	113.1	2.5	2.26	109.7	113.1	109.7	49
1778255700	110.6	1.9	1.75	110.6	110.6	110.6	0
1778169300	108.7	2.45	2.31	111.9	111.9	108.7	158
1778082900	106.25	5.8	5.77	104	106.25	104	39
1777996500	100.45	2.35	2.40	99.06	100.45	99.06	191
1777910100	98.1	2.34	2.44	96.6	98.1	95.36	149
1777564500	95.76	0.04	0.04	96.04	98.62	94.6	461
1777478100	95.72	5.82	6.47	96.62	98.86	91.12	858
1777391700	89.9	-33.85	-27.35	91.6	92	89.9	126
1777305300	123.75	-2.6	-2.06	136.9	136.9	123.75	165
1777046100	126.35	13	11.47	126.1	126.35	126.1	121
1776959700	113.35	-0.1	-0.09	113.35	113.35	113.35	9
1776873300	113.45	1.35	1.20	112.1	114.1	112.1	315
1776786900	112.1	4.75	4.42	112.1	112.1	112.1	0
1776700500	107.35	1.75	1.66	107.35	107.35	107.35	0
1776441300	105.6	4.65	4.61	105.6	105.6	105.6	12
1776354900	100.95	-1.4	-1.37	100.95	100.95	100.95	13
1776268500	102.35	4.21	4.29	102.3	102.35	102.3	22
1776182100	98.14	4.94	5.30	98.14	98.14	98.14	15
1776095700	93.2	-1.62	-1.71	93.14	93.2	93.14	198
1775836500	94.82	6.08	6.85	91.2	95.3	91.2	43
1775750100	88.74	4.66	5.54	85.12	88.74	85.1	184
1775663700	84.08	4.24	5.31	84.08	84.08	84.08	41
1775577300	79.84	5	6.68	79.84	79.84	79.84	11
1775145300	74.84	0	0.00	74.94	75.82	74.84	619
1775058900	74.84	2.98	4.15	74.84	74.84	74.84	100
1774972500	71.86	-1.04	-1.43	71.86	71.86	71.86	0
1774886100	72.9	-6.02	-7.63	72.92	72.92	72.9	28
1774630500	78.92	-1.94	-2.40	78.92	78.92	78.92	0
1774544100	80.86	1.22	1.53	80.86	80.86	80.86	0
1774457700	79.64	-1.08	-1.34	79.64	79.64	79.64	0
1774371300	80.72	2.84	3.65	80.98	80.98	80.72	55
1774284900	77.88	-2.42	-3.01	77.52	80.24	76.02	248
1774025700	80.3	1.56	1.98	80.28	80.3	80.28	19
1773939300	78.74	-1.84	-2.28	78.74	78.74	78.74	23
1773852900	80.58	-0.28	-0.35	80.58	80.58	80.58	0
1773766500	80.86	-2.16	-2.60	80.86	80.86	80.86	0
1773680100	83.02	2.42	3.00	83.02	83.02	83.02	0
1773420900	80.6	3.08	3.97	80.6	80.6	80.6	100
1773334500	77.52	-6.62	-7.87	77.52	77.52	77.52	0
1773212400	84.14	0	0.00	84.14	84.14	84.14	0
1773126000	84.14	0	0.00	84.14	84.14	84.14	0
1773039600	84.14	0	0.00	84.14	84.14	84.14	0
1772780400	84.14	0	0.00	84.14	84.14	84.14	0
1772694000	84.14	0	0.00	84.14	84.14	84.14	0
1772607600	84.14	0	0.00	84.14	84.14	84.14	0