Reply Spa【REY】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	6.15	6.73234811166	91.35	99.85	90.45	135425	95.62155311	DE
4	-5.5	-5.33980582524	103	105.2	86.8	148906	95.62164381	DE
12	13.95	16.6965888689	83.55	110.3	81.75	176795	96.68600472	DE
26	-17.7	-15.3645833333	115.2	121.3	76.65	155595	95.19324672	DE
52	-43.8	-30.9978768577	141.3	146.8	76.65	106282	102.90022361	DE
156	-8	-7.58293838863	105.5	169.5	76.65	63452	114.14122751	DE
260	-49.9	-33.8534599729	147.4	187.9	76.65	55790	120.97743196	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783353300	97.5	-0.45	-0.46	98	99.85	96.75	75252
1783094100	97.95	-0.05	-0.05	98	98.95	97.45	86827
1783007700	98	1.15	1.19	97.85	99.5	97	177580
1782921300	96.85	5.4	5.90	91.25	97.7	91.25	188047
1782834900	91.45	-0.6	-0.65	92	92.05	90.45	88530
1782748500	92.05	2.05	2.28	91.35	92.8	90.7	136141
1782489300	90	1.65	1.87	88.25	90	86.8	167705
1782402900	88.35	-2.95	-3.23	90.9	90.9	87	170136
1782316500	91.3	-0.65	-0.71	92	92.2	89.85	115504
1782230100	91.95	0.75	0.82	91	93.15	90.85	149352
1782143700	91.2	-1.2	-1.30	92.95	94.4	91.2	178546
1781884500	92.4	-5.95	-6.05	97.55	98.45	92.4	388528
1781798100	98.35	-2.05	-2.04	100.7	101	95.55	293026
1781711700	100.4	-0.4	-0.40	100.8	101.9	99.85	74964
1781625300	100.8	1.2	1.20	99.4	102.7	99.4	104744
1781538900	99.6	-0.6	-0.60	102.4	103.4	99.6	116105
1781279700	100.2	0.95	0.96	100.3	101.2	98.55	116964
1781193300	99.25	-2.05	-2.02	99.7	101.5	98.6	111682
1781106900	101.3	-1	-0.98	102.1	102.7	98.5	134410
1781020500	102.3	-2.3	-2.20	104.3	105.2	102.2	90099
1780934100	104.6	0	0.00	103	104.6	102	89220
1780674900	104.6	-1.5	-1.41	105.3	107.6	104.3	91196
1780588500	106.1	1.6	1.53	104.1	106.5	103.4	75585
1780502100	104.5	-2.8	-2.61	108.1	108.4	104.4	102957
1780415700	107.3	-1	-0.92	108.3	110.3	106.5	152200
1780329300	108.3	5.4	5.25	103.6	109	102.7	212880
1780070100	102.9	1.4	1.38	102	104.1	101.6	182670
1779983700	101.5	-1.8	-1.74	103	103.5	100.9	176327
1779897300	103.3	-2.3	-2.18	106.1	107.1	103.3	154086
1779810900	105.6	0.4	0.38	105	106.2	104.8	86934
1779724500	105.2	0.3	0.29	105.8	105.9	104.2	82483
1779465300	104.9	1	0.96	104.7	105.7	102.7	128390
1779378900	103.9	0.4	0.39	103.7	104.8	103	132455
1779292500	103.5	-0.1	-0.10	103.3	104.6	101.3	175530
1779206100	103.6	4.65	4.70	99.6	105.3	99.4	350272
1779119700	98.95	1.25	1.28	96.8	100.1	95.3	289362
1778860500	97.7	4.75	5.11	93.3	98.7	92	432632
1778774100	92.95	1.5	1.64	91.6	92.95	91.35	120421
1778687700	91.45	-2.2	-2.35	93.25	93.85	90.35	137380
1778601300	93.65	-2.2	-2.30	95.05	95.05	92.7	147087
1778514900	95.85	-2.1	-2.14	98.2	98.85	95.65	127855
1778255700	97.95	-0.65	-0.66	98.7	99.8	97.65	105006
1778169300	98.6	-1.05	-1.05	100	100.5	98.15	164074
1778082900	99.65	2.75	2.84	97.75	102.4	96.6	260811
1777996500	96.9	-0.6	-0.62	97.5	98.2	95.65	193665
1777910100	97.5	3.2	3.39	95.1	98.45	94.7	219115
1777564500	94.3	0.4	0.43	93.2	94.95	92.8	326116
1777478100	93.9	1.4	1.51	92.25	95.3	92	272620
1777391700	92.5	1.05	1.15	90.85	92.5	89.7	213072
1777305300	91.45	-0.25	-0.27	91.6	92.2	91	97826
1777046100	91.7	-0.2	-0.22	91.55	92.8	90.55	147642
1776959700	91.9	-3.9	-4.07	95.5	96	91.55	239793
1776873300	95.8	-0.1	-0.10	98	98.5	95.55	251280
1776786900	95.9	2.2	2.35	94.1	97	93.75	157133
1776700500	93.7	-2.3	-2.40	94.75	95.85	93	232666
1776441300	96	4.65	5.09	91.8	96.9	91.2	319083
1776354900	91.35	3.7	4.22	88.05	91.8	88.05	292781
1776268500	87.65	1.5	1.74	86.6	87.95	86.2	174484
1776182100	86.15	1.75	2.07	85.3	86.7	84.9	235408
1776095700	84.4	5.1	6.43	83.55	84.6	81.75	192349
1775836500	79.3	0	0.00	79.3	79.3	79.3	0
1775750100	79.3	-2.8	-3.41	81.3	81.7	78.1	141137
1775663700	82.1	1.2	1.48	84.3	85.05	81.5	127058
1775577300	80.9	-1.15	-1.40	82.7	83.5	80.4	81387