Rizzoli Corriere della Sera MediaGroup SpA【RCS】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	0.001	0.10460251046	0.956	0.962	0.92	224253	0.93579738	DE
4	0.047	5.16483516484	0.91	0.965	0.868	293954	0.92110759	DE
12	0.015	1.5923566879	0.942	1.008	0.868	282411	0.94398619	DE
26	0.036	3.90879478827	0.921	1.008	0.868	264770	0.95212238	DE
52	0.004	0.419727177335	0.953	1.086	0.868	203945	0.97346482	DE
156	0.236	32.7323162275	0.721	1.188	0.684	210229	0.89883393	DE
260	0.208	27.7703604806	0.749	1.188	0.587	225607	0.83139838	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
1781884500	0.957	0.008	0.84	0.933	0.958	0.933	295258
1781798100	0.949	0.013	1.39	0.931	0.949	0.931	316709
1781711700	0.936	0.001	0.11	0.943	0.948	0.928	152139
1781625300	0.935	0.012	1.30	0.923	0.939	0.921	113698
1781538900	0.923	-0.02	-2.12	0.939	0.95	0.92	400088
1781279700	0.943	-0.009	-0.95	0.956	0.962	0.943	138633
1781193300	0.952	-0.011	-1.14	0.96	0.963	0.952	141012
1781106900	0.963	0.023	2.45	0.936	0.965	0.935	505506
1781020500	0.94	-0.009	-0.95	0.949	0.954	0.934	447906
1780934100	0.949	0.065	7.35	0.883	0.949	0.883	1020975
1780674900	0.884	-0.007	-0.79	0.876	0.897	0.876	255139
1780588500	0.891	0.023	2.65	0.88	0.891	0.873	181741
1780502100	0.868	-0.01	-1.14	0.891	0.891	0.868	361887
1780415700	0.878	-0.019	-2.12	0.906	0.906	0.877	215135
1780329300	0.897	-0.024	-2.61	0.9	0.912	0.89	200180
1780070100	0.921	0.021	2.33	0.886	0.921	0.886	325069
1779983700	0.9	0.009	1.01	0.886	0.9	0.885	128805
1779897300	0.891	0.001	0.11	0.895	0.895	0.886	154043
1779810900	0.89	-0.013	-1.44	0.905	0.91	0.89	230366
1779724500	0.903	0.017	1.92	0.894	0.904	0.884	269846
1779465300	0.886	-0.007	-0.78	0.91	0.91	0.881	320204
1779378900	0.893	-0.001	-0.11	0.881	0.904	0.881	241445
1779292500	0.894	0.004	0.45	0.908	0.908	0.875	403737
1779206100	0.89	-0.008	-0.89	0.898	0.904	0.883	489406
1779119700	0.898	-0.098	-9.84	0.906	0.935	0.891	1310931
1778860500	0.996	0.014	1.43	0.975	0.996	0.975	900374
1778774100	0.982	0.001	0.10	0.99	0.993	0.98	523482
1778687700	0.981	-0.007	-0.71	0.996	0.996	0.977	240222
1778601300	0.988	0.008	0.82	0.971	0.988	0.971	317689
1778514900	0.98	0.007	0.72	0.976	0.992	0.97	505666
1778255700	0.973	0.003	0.31	0.98	0.98	0.97	156669
1778169300	0.97	-0.008	-0.82	0.968	0.979	0.968	219404
1778082900	0.978	0.009	0.93	0.961	0.98	0.961	204148
1777996500	0.969	0.012	1.25	0.957	0.977	0.957	188859
1777910100	0.957	-0.009	-0.93	0.957	0.972	0.957	207050
1777564500	0.966	-0.013	-1.33	0.979	0.979	0.959	258985
1777478100	0.979	-0.014	-1.41	0.97	0.98	0.966	310492
1777391700	0.993	0.006	0.61	0.987	0.993	0.978	242449
1777305300	0.987	-0.006	-0.60	0.993	0.993	0.977	146081
1777046100	0.993	0.016	1.64	0.977	0.993	0.969	150636
1776959700	0.977	-0.011	-1.11	0.987	0.996	0.977	110542
1776873300	0.988	-0.008	-0.80	0.992	1	0.985	244155
1776786900	0.996	-0.003	-0.30	0.998	1.008	0.987	218963
1776700500	0.999	0.024	2.46	0.98	0.999	0.979	261666
1776441300	0.975	-0.011	-1.12	0.983	1.006	0.975	383850
1776354900	0.986	0.01	1.02	0.983	0.989	0.972	229564
1776268500	0.976	0.001	0.10	0.965	0.985	0.965	184600
1776182100	0.975	0.011	1.14	0.957	0.975	0.957	84293
1776095700	0.964	-0.006	-0.62	0.959	0.972	0.953	144399
1775836500	0.97	0	0.00	0.97	0.97	0.97	0
1775750100	0.97	0.008	0.83	0.974	0.974	0.95	109755
1775663700	0.962	0.023	2.45	0.937	0.971	0.937	197103
1775577300	0.939	-0.002	-0.21	0.96	0.96	0.938	145079
1775145300	0.941	-0.019	-1.98	0.938	0.949	0.937	113169
1775058900	0.96	0.011	1.16	0.946	0.961	0.946	128017
1774972500	0.949	0.019	2.04	0.94	0.949	0.922	94224
1774886100	0.93	0.005	0.54	0.925	0.93	0.912	126088
1774630500	0.925	-0.005	-0.54	0.942	0.942	0.914	265697
1774544100	0.93	-0.004	-0.43	0.955	0.955	0.912	284554
1774457700	0.934	-0.006	-0.64	0.955	0.955	0.926	307199
1774371300	0.94	0.018	1.95	0.922	0.941	0.909	178763
1774284900	0.922	0.015	1.65	0.95	0.95	0.884	309513
1774025700	0.907	-0.012	-1.31	0.934	0.934	0.906	250210