Rubis【RUI】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	-1.76	-5.28528528529	33.3	34	31.3	206768	32.90499325	DE
4	-4.44	-12.3401889939	35.98	36.54	31.3	203116	34.83954096	DE
12	-3.32	-9.52380952381	34.86	37.08	31.3	240829	34.99485257	DE
26	-0.06	-0.189873417722	31.6	37.08	31.3	210476	34.67522021	DE
52	4.32	15.8706833211	27.22	37.08	26.5	170483	33.04646237	DE
156	9.02	40.053285968	22.52	37.08	19.63	190747	27.74149358	DE
260	-6.42	-16.9125395153	37.96	38.77	19.63	207117	27.27365654	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
1782232200	32.34	-0.22	-0.68	32.32	32.479999	32	166630
1782145800	32.56	-0.7	-2.10	33.2	33.259999	32.34	186169
1781886600	33.259999	0.4	1.22	33.24	33.259999	33	555618
1781800200	32.86	-0.92	-2.72	33.98	34	32.52	278935
1781713800	33.78	0.14	0.42	33.299999	33.92	33.22	195338
1781627400	33.64	-2	-5.61	33.78	34.4	33.42	320259
1781541000	35.64	-0.3	-0.83	36.4	36.54	35.54	274554
1781281800	35.94	-0.02	-0.06	36.1	36.3	35.7	169694
1781195400	35.96	0.34	0.95	35.6	36.2	35.6	143354
1781109000	35.62	0.28	0.79	35.34	35.8	35.28	187445
1781022600	35.34	-0.1	-0.28	35.48	35.8	35.32	210391
1780936200	35.44	0.06	0.17	35.3	35.64	35.16	203398
1780677000	35.38	-0.14	-0.39	35.7	35.82	35.38	129705
1780590600	35.52	-0.06	-0.17	35.5	35.66	35.18	141465
1780504200	35.58	0.1	0.28	35.58	35.7	35.36	152504
1780417800	35.48	-0.06	-0.17	35.74	35.74	35.12	231234
1780331400	35.54	0.06	0.17	35.38	35.54	35.02	220322
1780072200	35.48	-0.14	-0.39	35.74	36.02	35.48	266625
1779985800	35.62	0.04	0.11	35.5	35.76	35.32	214977
1779899400	35.58	-0.32	-0.89	35.98	36.04	35.52	166213
1779813000	35.9	-0.24	-0.66	36.2	36.28	35.66	177773
1779726600	36.14	0.18	0.50	36	36.28	36	67536
1779467400	35.96	-0.2	-0.55	36.08	36.2	35.8	159333
1779381000	36.16	0.84	2.38	35.48	36.26	35.38	291194
1779294600	35.32	0.42	1.20	35.04	35.32	34.94	308397
1779208200	34.9	-0.18	-0.51	35	35.52	34.86	425711
1779121800	35.08	0.28	0.80	34.78	35.08	34.54	544077
1778862600	34.8	-0.3	-0.85	35.14	35.14	34.72	210352
1778776200	35.1	0	0.00	35.1	35.1	35.1	0
1778689800	35.1	0	0.00	35.1	35.1	35.1	0
1778603400	35.1	0	0.00	35.1	35.1	35.1	0
1778517000	35.1	0	0.00	35.48	35.5	35.1	730415
1778257800	35.1	-0.2	-0.57	35.1	35.28	34.8	315230
1778171400	35.3	-0.9	-2.49	36.1	36.12	35.3	381120
1778085000	36.2	-0.64	-1.74	37	37.08	36.2	249435
1777998600	36.84	1.62	4.60	35.64	36.86	35.54	266529
1777912200	35.22	0.1	0.28	35.22	35.44	34.96	144620
1777566600	35.12	0.42	1.21	34.6	35.28	34.56	164515
1777480200	34.7	0.26	0.75	34.5	34.84	34.36	133400
1777393800	34.44	0.44	1.29	34.28	34.44	34.1	121850
1777307400	34	-0.06	-0.18	34.06	34.48	33.92	165945
1777048200	34.06	0.38	1.13	34.26	34.34	33.86	129051
1776961800	33.68	0	0.00	33.68	33.68	33.68	0
1776875400	33.68	0.36	1.08	33.479999	33.68	33.32	130237
1776789000	33.32	-0.7	-2.06	34.02	34.02	32.92	179008
1776702600	34.02	0.4	1.19	33.82	34.38	33.82	99357
1776443400	33.62	-0.48	-1.41	34.12	34.28	33.62	533251
1776357000	34.1	-0.58	-1.67	34.76	34.86	34.1	307537
1776270600	34.68	-0.56	-1.59	35.18	35.24	34.54	183688
1776184200	35.24	-0.28	-0.79	35.42	35.46	35	462287
1776097800	35.52	-0.18	-0.50	35.72	35.8	35.3	620789
1775838600	35.7	-0.3	-0.83	36	36.12	35.62	356842
1775752200	36	0.38	1.07	35.64	36	35.64	104547
1775665800	35.62	0.46	1.31	36	36	35.36	176724
1775579400	35.16	0.3	0.86	35.22	35.84	35.12	184543
1775147400	34.86	0	0.00	34.86	34.86	34.86	0
1775061000	34.86	0.58	1.69	34.86	34.94	34.56	94852
1774974600	34.28	0	0.00	34.28	34.28	34.28	0
1774888200	34.28	0.68	2.02	33.34	34.28	33.22	156057
1774632600	33.6	-0.06	-0.18	33.62	33.66	33.22	124460
1774546200	33.66	-0.12	-0.36	33.259999	33.86	33.22	185700
1774459800	33.78	0.5	1.50	33.5	34.12	33.479999	151011
1774373400	33.28	0.36	1.09	32.939999	33.32	32.78	142909