Retail Estates sa【RET】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	-1.1	-1.55367231638	70.8	72	69.3	19025	70.60823565	DE
4	2.5	3.72023809524	67.2	72	66.4	13020	69.44878471	DE
12	3.7	5.60606060606	66	72	63.5	12273	68.28629976	DE
26	6.4	10.1105845182	63.3	72	61.5	11495	66.91412093	DE
52	8.7	14.262295082	61	72	60	13719	65.02189577	DE
156	5.8	9.07668231612	63.9	72	53.9	11761	62.64814908	DE
260	-0.6	-0.853485064011	70.3	75.9	49.15	11017	64.13923457	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
1780677000	69.7	0.1	0.14	69.5	70.4	69.3	9724
1780590600	69.6	-0.4	-0.57	69.7	70.1	69.5	6634
1780504200	70	-0.1	-0.14	70.3	70.3	69.3	9157
1780417800	70.1	-0.7	-0.99	70.6	71	70	15340
1780331400	70.8	-0.2	-0.28	71	72	70.6	25076
1780072200	71	0	0.00	70.8	71.2	70.6	38916
1779985800	71	-0.2	-0.28	71	71.5	70.7	12882
1779899400	71.2	1	1.42	70.4	71.8	70.4	8921
1779813000	70.2	-1	-1.40	70.8	71.1	70.2	9372
1779726600	71.2	1.2	1.71	70.5	71.2	70.2	4713
1779467400	70	0.9	1.30	69.2	70.9	69.2	15218
1779381000	69.1	-0.6	-0.86	69	69.7	69	10900
1779294600	69.7	1.2	1.75	68.8	69.7	68.2	18026
1779208200	68.5	1.4	2.09	67.099999	68.6	67.099999	8860
1779121800	67.099999	0	0.00	66.599999	67.099999	66.4	9420
1778862600	67.099999	0	0.00	67.099999	67.4	66.8	7035
1778776200	67.099999	-0.1	-0.15	67.3	67.7	67.099999	6282
1778689800	67.2	-0.4	-0.59	67.3	67.6	67	13877
1778603400	67.6	0.3	0.45	67.3	67.9	67	12888
1778517000	67.3	-0.3	-0.44	67.4	67.8	67.3	12588
1778257800	67.6	0.1	0.15	67.2	67.7	67.099999	14286
1778171400	67.5	-0.6	-0.88	68.3	68.3	67.3	11049
1778085000	68.1	1	1.49	67.3	68.1	67.3	7758
1777998600	67.099999	0.3	0.45	66.8	68	66.8	13798
1777912200	66.8	-1.1	-1.62	68	68	66.8	11291
1777566600	67.9	0.7	1.04	67.2	67.9	67.2	9099
1777480200	67.2	-1.8	-2.61	68.5	68.5	67.2	7306
1777393800	69	0	0.00	69	69	69	0
1777307400	69	0	0.00	68.9	69.4	68.8	5267
1777048200	69	-0.3	-0.43	68.9	69.7	68.7	7037
1776961800	69.3	-0.1	-0.14	69.3	69.4	68.8	12169
1776875400	69.4	-0.4	-0.57	69.5	70.2	69.3	6776
1776789000	69.8	-1.5	-2.10	68.7	70.1	67.6	16352
1776702600	71.3	-0.3	-0.42	71.6	71.8	71.1	12296
1776443400	71.6	0.7	0.99	70.9	71.9	70.9	7992
1776357000	70.9	0.8	1.14	70	71.2	70	14892
1776270600	70.1	-0.1	-0.14	70.2	70.6	69.8	7824
1776184200	70.2	0	0.00	70	70.4	69.5	12727
1776097800	70.2	0.2	0.29	70.2	70.4	69.7	8433
1775838600	70	0	0.00	70	70	70	0
1775752200	70	0.7	1.01	69.7	70	69.5	22014
1775665800	69.3	1.5	2.21	68.7	69.9	68.7	14334
1775579400	67.8	-0.5	-0.73	68.5	69	67.8	11239
1775147400	68.3	1.2	1.79	67	68.5	66.9	9898
1775061000	67.099999	1.1	1.67	66.7	67.5	66.599999	12896
1774974600	66	0.1	0.15	66	66.8	66	13852
1774888200	65.9	0.9	1.38	64.9	66.099999	64.9	11377
1774632600	65	0	0.00	65.3	65.3	64.5	11267
1774546200	65	0.2	0.31	64.8	65.7	64.75	15360
1774459800	64.8	0	0.00	65.5	65.9	64.8	18198
1774373400	64.8	0.5	0.78	64.65	65.7	64.65	10524
1774287000	64.3	-1.3	-1.98	64	65.9	63.5	27547
1774027800	65.599999	-0.3	-0.46	66.2	66.5	65.2	22093
1773941400	65.9	-1.6	-2.37	67.3	67.3	65.9	8566
1773855000	67.5	0.5	0.75	67.2	67.9	67.099999	8617
1773768600	67	0.7	1.06	66.599999	67.2	66.4	9922
1773682200	66.3	0.5	0.76	66	66.7	65.7	4826
1773423000	65.8	0.1	0.15	66	66.7	65.5	10045
1773336600	65.7	0.3	0.46	65.2	66.099999	65	13584
1773250200	65.4	-0.6	-0.91	65.8	66.099999	65.3	6325
1773163800	66	0.8	1.23	66.7	66.9	65.8	8421
1773077400	65.2	-1.7	-2.54	65.9	66	64.599999	16843
1772818200	66.9	0.5	0.75	66.9	67.4	66.2	12832