RELX Plc【REN】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	0.92	3.23260716796	28.46	30.76	28.36	1271791	30.01128518	DE
4	2.1	7.69794721408	27.28	30.76	27.02	1207181	28.97323819	DE
12	-0.1	-0.33921302578	29.48	32.16	27.02	1368115	29.45670951	DE
26	-5.02	-14.5930232558	34.4	36.82	23.08	1671660	28.83365866	DE
52	-16.88	-36.4894076956	46.26	46.4	23.08	1277684	31.73641019	DE
156	-0.59	-1.96863530197	29.97	50.4	23.08	882647	36.60371282	DE
260	6.97	31.1021865239	22.41	50.4	22.24	967288	32.06041391	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781109000	29.64	-0.52	-1.72	30.36	30.42	28.9	1230584
1781022600	30.16	0.04	0.13	29.76	30.34	29.38	876675
1780936200	30.12	-0.18	-0.59	30.54	30.54	29.86	1152502
1780677000	30.3	0.44	1.47	29.68	30.76	29.62	1522934
1780590600	29.86	1.5	5.29	28.46	29.96	28.36	1576259
1780504200	28.36	-0.38	-1.32	29.02	29.26	28.28	1104887
1780417800	28.74	-0.8	-2.71	29.76	29.92	28.44	1202693
1780331400	29.54	1.14	4.01	28.2	29.54	28	1721953
1780072200	28.4	0	0.00	28.22	28.54	27.68	1741757
1779985800	28.4	0.12	0.42	27.92	28.62	27.58	1093227
1779899400	28.28	0	0.00	28.12	28.44	27.76	812314
1779813000	28.28	-0.14	-0.49	28.4	28.8	28.28	1190497
1779726600	28.42	0.04	0.14	28.74	28.74	28.42	293377
1779467400	28.38	-0.22	-0.77	28.88	28.98	28.32	1113840
1779381000	28.6	-0.18	-0.63	28.82	29	28.46	849110
1779294600	28.78	-0.42	-1.44	28.14	28.92	28.1	1291229
1779208200	29.2	0.36	1.25	29.12	29.52	29.08	1449913
1779121800	28.84	1.1	3.97	27.7	29.04	27.7	1036441
1778862600	27.74	0.38	1.39	27.28	27.92	27.02	1141666
1778776200	27.36	0.4	1.48	27.18	27.68	26.94	1033797
1778689800	26.96	-1.32	-4.67	27.78	28.1	26.52	1672348
1778603400	28.28	-0.26	-0.91	28.04	28.34	27.6	668451
1778517000	28.54	0.06	0.21	28.62	28.88	28.16	796930
1778257800	28.48	-0.08	-0.28	28.44	28.76	28.32	741339
1778171400	28.56	-1.8	-5.93	29.44	29.54	28.3	2300376
1778085000	30.36	-0.64	-2.06	30.8	31.44	29.94	2206096
1777998600	31	-0.28	-0.90	31.4	32.06	30.82	1586332
1777912200	31.28	0.12	0.39	30.84	31.46	30.82	752006
1777566600	31.16	0.54	1.76	30.6	31.44	30.5	1100495
1777480200	30.62	-0.78	-2.48	30.58	30.76	30.26	1227626
1777393800	31.4	0	0.00	31.4	31.4	31.4	0
1777307400	31.4	0.3	0.96	31.08	31.48	30.8	1404940
1777048200	31.1	0.16	0.52	30.76	31.22	30.7	2152012
1776961800	30.94	-0.64	-2.03	31.58	31.58	30.6	2048534
1776875400	31.58	-0.42	-1.31	31.62	32.04	31.28	1662767
1776789000	32	0.86	2.76	31.22	32.159999	31.18	1359084
1776702600	31.14	-0.2	-0.64	31.1	31.32	30.92	851922
1776443400	31.34	0.24	0.77	31.42	31.76	31.1	2512597
1776357000	31.1	0.76	2.50	29.76	31.16	29.68	1414260
1776270600	30.34	0.78	2.64	29.62	30.34	29.62	1201012
1776184200	29.56	0.7	2.43	28.8	29.74	28.76	1851975
1776097800	28.86	0.38	1.33	28.26	28.94	27.98	1229998
1775838600	28.48	0	0.00	28.48	28.48	28.48	0
1775752200	28.48	-0.8	-2.73	29.04	29.26	28.4	1463046
1775665800	29.28	0.28	0.97	30.5	30.5	29.22	1919641
1775579400	29	-0.06	-0.21	29.22	29.56	28.88	1012259
1775147400	29.06	0.32	1.11	28.9	29.3	28.5	1021339
1775061000	28.74	0.12	0.42	28.76	28.78	28.08	1333207
1774974600	28.62	0.04	0.14	28.76	29.04	28.4	1038869
1774888200	28.58	0.76	2.73	27.76	28.6	27.54	758039
1774632600	27.82	-0.04	-0.14	27.84	28.42	27.44	1132390
1774546200	27.86	-0.04	-0.14	27.84	28.3	27.36	1181452
1774459800	27.9	-0.26	-0.92	28.06	28.25	27.6	1742655
1774373400	28.16	-0.3	-1.05	28.88	29.16	28.14	1495340
1774287000	28.46	-0.26	-0.91	28.44	29.33	28.34	1454954
1774027800	28.72	-0.52	-1.78	29.22	29.25	28.56	3014856
1773941400	29.24	-0.46	-1.55	29.48	29.88	29.18	1240692
1773855000	29.7	-0.78	-2.56	29.82	30.2	29.66	1436245
1773768600	30.48	0.6	2.01	29.74	30.52	29.54	1125989
1773682200	29.88	0.04	0.13	30	30.05	29.42	976431
1773423000	29.84	-0.16	-0.53	29.66	30.04	29.26	1030575
1773336600	30	-0.14	-0.46	30.1	30.64	29.82	1214942
1773250200	30.14	-0.22	-0.72	30.34	30.7	29.94	1330645