RTX Corp【1RTX】時系列データ

期間 †	始値	高値	安値	平均出来高	VWAP
1	154.15	157.1	154.15	160	155.16291667	DE
4	151.05	157.1	147	121	152.94372702	DE
12	173.66	174.5	147	101	157.86656136	DE
26	152.22	190.8	147	113	163.36449672	DE
52	122.98	190.8	115.6	109	150.30814056	DE
156	106.08	190.8	106	103	148.2367944	DE
260	106.08	190.8	106	103	148.2367944	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
1781279700	154.4	0	0.00	154.4	154.4	154.4	0
1781193300	154.4	0	0.00	154.4	154.4	154.4	0
1781106900	154.4	0	0.00	154.4	154.4	154.4	0
1781020500	154.4	-0.8	-0.52	155.35	155.35	154.4	18
1780934100	155.19999	0.2	0.13	156.9	157.1	154.44999	445
1780674900	155	0.3	0.19	154.15	155	154.15	17
1780588500	154.69999	5.55	3.72	151.5	154.69999	151.15	358
1780502100	149.15	-0.05	-0.03	149.15	149.15	149.15	20
1780415700	149.19999	-1.2	-0.80	150	150	149.19999	208
1780329300	150.4	-1.6	-1.05	153.65	153.65	150.4	87
1780070100	152	-3.45	-2.22	153.05	154.65	152	279
1779983700	155.44999	4.45	2.95	153.44999	155.44999	153.44999	323
1779897300	151	-1.15	-0.76	153.5	153.5	151	39
1779810900	152.15	0.5	0.33	152.69999	152.69999	152.15	31
1779724500	151.65	-0.2	-0.13	151.65	151.65	151.65	0
1779465300	151.85	-0.1	-0.07	150.65	151.85	150.65	105
1779378900	151.94999	1.35	0.90	151.65	151.94999	148	28
1779292500	150.6	1.5	1.01	148.9	151	148.9	6
1779206100	149.1	1	0.68	149.1	149.1	149.1	0
1779119700	148.1	-2.85	-1.89	147	148.4	147	170
1778860500	150.94999	-0.4	-0.26	151.05	151.05	150.94999	42
1778774100	151.35	0.05	0.03	152.05	152.3	151.35	8
1778687700	151.3	-1.15	-0.75	153	153.1	151.3	113
1778601300	152.44999	1.1	0.73	152.44999	152.44999	152.44999	1
1778514900	151.35	1.15	0.77	149.85	151.35	148.94999	95
1778255700	150.19999	1.65	1.11	150.44999	150.9	150.19999	16
1778169300	148.55	-2.7	-1.79	150.25	150.25	148	82
1778082900	151.25	3.1	2.09	148.5	151.25	148.5	174
1777996500	148.15	-0.25	-0.17	148.55	148.55	147.94999	241
1777910100	148.4	-0.8	-0.54	148.69999	149.35	148.4	112
1777564500	149.19999	-0.9	-0.60	149.19999	149.19999	149.19999	5
1777478100	150.1	1.1	0.74	150.15	150.55	149.69999	115
1777391700	149	1.6	1.09	148.65	149	147.75	135
1777305300	147.4	-2.25	-1.50	148.15	148.15	147.4	41
1777046100	149.65	-4.8	-3.11	154.05	154.1	149.65	75
1776959700	154.44999	-1.2	-0.77	154.8	154.8	153.9	44
1776873300	155.65	-4.25	-2.66	160.69999	160.69999	155.65	91
1776786900	159.9	-7.05	-4.22	167.65	169.3	159.9	63
1776700500	166.94999	0.3	0.18	166.94999	166.94999	166.94999	1
1776441300	166.65	0.5	0.30	166.65	166.65	166.65	31
1776354900	166.15	-4.1	-2.41	167.75	168	166.15	150
1776268500	170.25	0.25	0.15	171.35	171.45	170.25	9
1776182100	170	-2.85	-1.65	170	170	170	101
1776095700	172.85	-1.6	-0.92	172.3	172.85	171.9	92
1775836500	174.45	0	0.00	174.45	174.45	174.45	0
1775750100	174.45	2.65	1.54	174.5	174.5	173.65	22
1775663700	171.8	-0.3	-0.17	171	171.8	170	185
1775577300	172.1	2	1.18	172	172.1	170.5	55
1775145300	170.1	2	1.19	168.68	171.56	168.02	134
1775058900	168.1	1.8	1.08	167.28	168.98	167.28	380
1774972500	166.3	0.92	0.56	163.84	166.3	163.84	71
1774886100	165.38	-0.32	-0.19	165.16	166.3	164.96	41
1774630500	165.69999	-2.7	-1.60	167.44	167.44	165.69999	172
1774544100	168.4	-0.02	-0.01	168.8	168.8	168.24	41
1774457700	168.42	1.38	0.83	168.3	168.82	168.2	102
1774371300	167.04	-3.52	-2.06	168.1	168.1	164.34	137
1774284900	170.56	-2.96	-1.71	169.82	170.56	169.82	41
1774025700	173.52	0.72	0.42	173.66	173.66	173.4	124
1773939300	172.8	-5.84	-3.27	177.32	177.4	171.9	152
1773852900	178.64	3.7	2.12	177.04	179	175.46	122
1773766500	174.94	-4.72	-2.63	179.3	179.3	174.94	71
1773680100	179.66	0.06	0.03	181.98	181.98	179.08	37
1773420900	179.6	1.62	0.91	177.7	179.6	177.7	45