Rwe AG【1RWE】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	0.68	1.22478386167	55.52	57.2	55	551	56.26745369	DE
4	-2.6	-4.42176870748	58.8	60.88	54.38	589	57.51526436	DE
12	-2.36	-4.03005464481	58.56	62.02	54.32	656	57.88807689	DE
26	12.7	29.1954022989	43.5	62.02	43	599	54.41813323	DE
52	22.72	67.8614097969	33.48	62.02	33.37	716	44.52598713	DE
156	17.04	43.5137895812	39.16	62.02	27.89	1039	35.22070449	DE
260	25.04	80.3594351733	31.16	62.02	27.89	1081	35.58477621	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
1780674900	56.24	0.3	0.54	56.24	56.24	56.24	4
1780588500	55.94	-1.08	-1.89	56.7	56.7	55.94	820
1780502100	57.02	1.46	2.63	56.04	57.2	56.04	1269
1780415700	55.56	0.52	0.94	55.4	55.56	55.4	238
1780329300	55.04	0.54	0.99	55.52	55.64	55	422
1780070100	54.5	-0.02	-0.04	54.98	54.98	54.5	398
1779983700	54.52	-6.36	-10.45	55.3	55.32	54.38	1182
1779897300	60.88	3.78	6.62	55.92	60.88	54.7	3485
1779810900	57.1	-0.3	-0.52	57.3	57.3	57.1	181
1779724500	57.4	0.7	1.23	57.14	57.4	57.1	847
1779465300	56.7	0.44	0.78	56.2	56.98	56.2	644
1779378900	56.26	0.24	0.43	55.96	56.32	55.96	40
1779292500	56.02	0.14	0.25	56.56	56.56	56.02	65
1779206100	55.88	-0.66	-1.17	56.74	56.74	55.88	101
1779119700	56.54	1.64	2.99	55.08	56.54	55.08	268
1778860500	54.9	-1.74	-3.07	55.64	55.64	54.9	551
1778774100	56.64	0.12	0.21	56.44	57.1	56.44	829
1778687700	56.52	-2.16	-3.68	57.84	57.84	56.52	317
1778601300	58.68	-0.52	-0.88	58.68	58.68	58.68	4
1778514900	59.2	0.22	0.37	58.8	59.2	58.78	118
1778255700	58.98	0.98	1.69	58.54	58.98	58.54	715
1778169300	58	-1.7	-2.85	59	59	58	207
1778082900	59.7	-0.48	-0.80	59.32	59.7	57.98	2654
1777996500	60.18	0.18	0.30	60.24	60.24	59.76	300
1777910100	60	-2.02	-3.26	60.2	60.2	59.22	1025
1777564500	62.02	1.1	1.81	60.96	62.02	60.96	343
1777478100	60.92	-0.4	-0.65	61.28	61.28	60.88	72
1777391700	61.32	0.16	0.26	61.82	61.92	61.02	541
1777305300	61.16	1.32	2.21	60.44	61.16	60.12	1026
1777046100	59.84	-0.5	-0.83	60.48	60.48	59.84	137
1776959700	60.34	0.64	1.07	59.7	60.34	59.7	308
1776873300	59.7	1.1	1.88	59	59.7	58.94	462
1776786900	58.6	1.36	2.38	58.08	58.6	58.08	176
1776700500	57.24	1.34	2.40	56.78	57.74	56.78	1328
1776441300	55.9	-2.88	-4.90	57.32	57.32	55.08	2418
1776354900	58.78	-0.02	-0.03	58.78	58.78	58.78	1
1776268500	58.8	0.28	0.48	58.82	59.06	58.8	435
1776182100	58.52	-0.04	-0.07	58.52	58.52	58.52	82
1776095700	58.56	-0.36	-0.61	58.94	59.14	58.56	135
1775836500	58.92	0	0.00	58.92	58.92	58.92	0
1775750100	58.92	0.32	0.55	58.68	58.92	58.68	157
1775663700	58.6	-0.14	-0.24	57.78	58.6	57.6	1178
1775577300	58.74	-0.44	-0.74	59	59	58.6	120
1775145300	59.18	0.94	1.61	58.3	59.18	58.04	643
1775058900	58.24	0.62	1.08	58.36	58.96	58.24	680
1774972500	57.62	1.64	2.93	57.04	57.76	57.04	1881
1774886100	55.98	1.58	2.90	54.96	55.98	54.96	236
1774630500	54.4	-1.4	-2.51	54.32	54.4	54.32	58
1774544100	55.8	-0.96	-1.69	55.8	55.8	55.8	150
1774457700	56.76	1.62	2.94	56.4	56.92	56.4	1583
1774371300	55.14	-0.26	-0.47	55.14	55.14	55.14	0
1774284900	55.4	-0.3	-0.54	54.7	55.98	54.42	1386
1774025700	55.7	-2.02	-3.50	58.18	58.32	55.7	583
1773939300	57.72	0.02	0.03	58.06	58.12	57.4	538
1773852900	57.7	-0.6	-1.03	58.3	58.3	57.4	1145
1773766500	58.3	2.4	4.29	58.3	58.3	58.3	80
1773680100	55.9	-1.5	-2.61	58.56	58.56	55.9	1628
1773420900	57.4	1.68	3.02	56.16	57.4	56.16	122
1773334500	55.72	1.06	1.94	54.1	55.72	54.1	2243
1773212400	54.66	0	0.00	54.66	54.66	54.66	0
1773126000	54.66	0	0.00	54.66	54.66	54.66	0
1773039600	54.66	0	0.00	54.66	54.66	54.66	0