Recticel【RECT】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	0.3	2.85714285714	10.5	11.46	10.42	47684	10.70289458	DE
4	0.4	3.84615384615	10.4	11.46	10.14	29590	10.59657122	DE
12	0.74	7.35586481113	10.06	11.46	8.72	42746	9.94371941	DE
26	1.06	10.8829568789	9.74	11.58	8.72	43468	10.15710334	DE
52	0.08	0.746268656716	10.72	11.58	8.26	47814	9.68354772	DE
156	-1.4	-11.4754098361	12.2	14.4	7.9	48123	10.64642733	DE
260	-5.74	-34.7037484885	16.54	17.84	7.9	50873	11.23760694	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780590600	10.5	-0.04	-0.38	10.54	10.6	10.42	15769
1780504200	10.54	-0.16	-1.50	10.7	10.74	10.5	18360
1780417800	10.7	-0.08	-0.74	10.76	10.9	10.64	32163
1780331400	10.78	0.08	0.75	11.2	11.46	10.66	84769
1780072200	10.7	0.2	1.90	10.5	10.7	10.5	87357
1779985800	10.5	-0.4	-3.67	10.56	10.62	10.4	22926
1779899400	10.9	0.22	2.06	10.76	11.12	10.76	44127
1779813000	10.68	-0.14	-1.29	10.76	10.82	10.66	16613
1779726600	10.82	0.1	0.93	10.74	10.88	10.74	11621
1779467400	10.72	0.14	1.32	10.64	10.86	10.64	29060
1779381000	10.58	0.04	0.38	10.62	10.72	10.48	18844
1779294600	10.54	0.26	2.53	10.32	10.54	10.22	17905
1779208200	10.28	-0.16	-1.53	10.44	10.52	10.22	23857
1779121800	10.44	-0.06	-0.57	10.5	10.62	10.32	29021
1778862600	10.5	-0.02	-0.19	10.56	10.64	10.48	25267
1778776200	10.52	0.2	1.94	10.42	10.6	10.38	27495
1778689800	10.32	0.18	1.78	10.22	10.32	10.16	22150
1778603400	10.14	-0.18	-1.74	10.2	10.24	10.14	16559
1778517000	10.32	-0.04	-0.39	10.26	10.32	10.16	27526
1778257800	10.36	-0.02	-0.19	10.4	10.44	10.26	20408
1778171400	10.38	0	0.00	10.4	10.52	10.38	18909
1778085000	10.38	0.32	3.18	10.2	10.6	10.16	43448
1777998600	10.06	0	0.00	10.14	10.32	10	32492
1777912200	10.06	-0.04	-0.40	10.2	10.34	10	36210
1777566600	10.1	0.16	1.61	9.8	10.16	9.75	29581
1777480200	9.94	0	0.00	10	10.04	9.88	24779
1777393800	9.94	0	0.00	9.94	9.94	9.94	0
1777307400	9.94	0.02	0.20	9.92	9.98	9.88	24073
1777048200	9.92	-0.32	-3.13	10.22	10.3	9.8699999	51188
1776961800	10.24	0.12	1.19	10.18	10.32	10.18	27805
1776875400	10.12	0.1	1.00	10.1	10.36	9.9	108269
1776789000	10.02	-0.1	-0.99	10.1	10.22	9.9	56540
1776702600	10.12	-0.36	-3.44	10.38	10.38	10.12	42585
1776443400	10.48	0.4	3.97	10.16	10.5	10.02	42222
1776357000	10.08	-0.06	-0.59	10.18	10.3	10.08	43386
1776270600	10.14	-0.22	-2.12	10.28	10.34	10.12	41206
1776184200	10.36	0.36	3.60	10	10.36	9.96	73633
1776097800	10	0.27	2.77	9.94	10.08	9.84	44493
1775838600	9.73	0	0.00	9.73	9.73	9.73	0
1775752200	9.73	0.21	2.21	9.85	9.86	9.73	27803
1775665800	9.52	0	0.00	9.52	9.52	9.52	0
1775579400	9.52	-0.1	-1.04	9.6199999	9.74	9.41	50805
1775147400	9.6199999	-0.2	-2.04	9.7	9.72	9.57	44365
1775061000	9.82	0.37	3.92	9.77	9.82	9.59	37816
1774974600	9.45	0.08	0.85	9.4	9.45	9.33	86855
1774888200	9.3699999	-0.08	-0.85	9.3	9.5399999	9.3	58610
1774632600	9.45	0.05	0.53	9.45	9.5399999	9.26	46620
1774546200	9.4	0.19	2.06	9.28	9.44	9.13	52813
1774459800	9.21	0.09	0.99	9.25	9.3699999	9.2	42119
1774373400	9.1199999	-0.22	-2.36	9.3	9.3	8.9	60253
1774287000	9.34	0.31	3.43	8.86	9.39	8.72	125104
1774027800	9.03	-0.23	-2.48	9.24	9.3	9.03	57301
1773941400	9.26	-0.19	-2.01	9.31	9.41	9.2	73152
1773855000	9.45	0.09	0.96	9.5	9.8	9.32	69662
1773768600	9.36	-0.02	-0.21	9.5	9.56	9.25	49553
1773682200	9.38	-0.4	-4.09	9.85	9.85	9.38	55033
1773423000	9.78	-0.28	-2.78	10.06	10.06	9.78	37827
1773336600	10.06	-0.34	-3.27	10.3	10.4	10.06	47325
1773250200	10.4	0.1	0.97	10.36	10.44	10.22	47296
1773163800	10.3	0.22	2.18	10.32	10.36	10.16	19236
1773077400	10.08	-0.12	-1.18	9.94	10.26	9.85	55065
1772818200	10.2	-0.28	-2.67	10.52	10.52	10.16	27612
1772731800	10.48	-0.18	-1.69	10.68	10.82	10.48	43546