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	-0.08	-0.290909090909	27.5	27.9	26.36	1439932	27.56216537	DE
4	-2.26	-7.61455525606	29.68	30.76	26.36	1419339	28.13890031	DE
12	-0.96	-3.38266384778	28.38	32.16	26.36	1371461	29.15313229	DE
26	-6.96	-20.2443280977	34.38	36.82	23.08	1768836	28.42412348	DE
52	-17.62	-39.1207815275	45.04	45.06	23.08	1328139	31.18759975	DE
156	-3.19	-10.4214309049	30.61	50.4	23.08	900047	36.37844561	DE
260	4.28	18.4961106309	23.14	50.4	23.03	972944	32.10750754	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
1783096200	27.42	-0.26	-0.94	27.8	27.8	27.18	849551
1783009800	27.68	0	0.00	27.68	27.68	27.68	0
1782923400	27.68	0.1	0.36	27.54	27.88	26.36	1834922
1782837000	27.58	0.14	0.51	27.3	27.9	27.16	1058071
1782750600	27.44	0	0.00	27.68	27.74	27.42	879642
1782491400	27.44	-0.08	-0.29	27.5	27.6	26.56	1608038
1782405000	27.52	-0.12	-0.43	27.28	27.82	26.94	1723145
1782318600	27.64	0.38	1.39	27.52	27.8	26.88	1987064
1782232200	27.26	0.22	0.81	27.06	27.7	26.98	1657574
1782145800	27.04	-0.18	-0.66	27.6	27.66	26.94	1627959
1781886600	27.22	0	0.00	27.22	27.22	27.22	0
1781800200	27.22	-1.14	-4.02	27.92	27.98	27.04	1549593
1781713800	28.36	0.26	0.93	28.24	28.5	27.96	1122065
1781627400	28.1	-0.42	-1.47	28.36	28.72	28	1308401
1781541000	28.52	-0.38	-1.31	29.02	29.6	28.52	1366387
1781281800	28.9	0.26	0.91	28.98	28.98	28.4	1382199
1781195400	28.64	-1	-3.37	29.84	29.84	28.58	1406318
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