Reabold Resources Plc【RBD】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	-2	-2.46913580247	81	81	76	27641	77.18954676	DE
4	-9.5	-10.7344632768	88.5	90	76	31825	82.53314852	DE
12	78.895	75138.0952381	0.105	101	0.0925	21398911	0.36083066	DE
26	78.86	56328.5714286	0.14	101	0.075	55933612	0.15543056	DE
52	78.9425	137291.304348	0.0575	101	0.0375	50881114	0.1133688	DE
156	78.8925	73388.372093	0.1075	101	0.0375	38924189	0.09053165	DE
260	78.575	18488.2352941	0.425	101	0.0375	37830093	0.15938257	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783614600	76.5	0.5	0.66	76	76.5	76	43931
1783528200	76	0	0.00	76	76	76	12096
1783441800	76	0	0.00	76	76	76	4321
1783355400	76	-3	-3.80	79	79	76	30379
1783096200	79	-2	-2.47	81	81	79	47479
1783009800	81	0	0.00	81	81	81	14353
1782923400	81	0	0.00	81	81	81	15428
1782837000	81	-1.5	-1.82	83	83	81	23490
1782750600	82.5	0	0.00	82.5	82.5	82.5	14831
1782491400	82.5	1.5	1.85	81	82.5	81	126207
1782405000	81	-2.5	-2.99	83.5	83.5	81	15162
1782318600	83.5	-0.5	-0.60	84	84	83.5	39759
1782232200	84	0	0.00	84	84	84	39048
1782145800	84	0	0.00	84	84	84	18485
1781886600	84	0	0.00	84	84	84	19277
1781800200	84	-1.5	-1.75	85.5	85.5	84	28058
1781713800	85.5	-3	-3.39	88.5	88.5	85.5	68182
1781627400	88.5	0	0.00	88.5	88.5	88.5	21831
1781541000	88.5	0	0.00	90	90	88.5	40002
1781281800	88.5	0	0.00	88.5	88.5	88.5	14180
1781195400	88.5	0	0.00	88.5	88.5	88.5	24684
1781109000	88.5	-3	-3.28	91.5	91.5	88.5	112210
1781022600	91.5	0	0.00	91.5	91.5	91.5	48634
1780936200	91.5	-1	-1.08	92.5	92.5	91.5	48333
1780677000	92.5	-4	-4.15	95	95	92	163503
1780590600	96.5	6.5	7.22	90	98	90	548878
1780504200	90	0	0.00	90.5	91	90	80211
1780417800	90	-0.5	-0.55	90.5	90.5	89	99592
1780331400	90.5	0	0.00	90.5	90.5	90.5	11756
1780072200	90.5	-3	-3.21	93.5	93.5	90.5	78226
1779985800	93.5	0	0.00	93.5	93.5	93.5	27933
1779899400	93.5	0.5	0.54	93	94	92.5	115994
1779813000	93	0.5	0.54	92.5	93.5	92.5	164381
1779467400	92.5	-4.5	-4.64	97	97	92.5	189496
1779381000	97	0	0.00	97	97	97	20548
1779294600	97	-1.5	-1.52	98.5	98.5	97	52504
1779208200	98.5	-1.5	-1.50	100	100	98.5	38947
1779121800	100	0.5	0.50	99.5	101	97.75	242324
1778862600	99.5	6	6.42	93.5	99.5	93.5	337689
1778776200	93.5	-1	-1.06	94.5	94.5	93.5	26152
1778689800	94.5	-3.5	-3.57	98	98	93.5	70873
1778603400	98	0.5	0.51	97.5	98	97.5	40594
1778517000	97.5	3.5	3.72	94	97.5	94	86526
1778257800	94	1.5	1.62	92.5	94	92.5	141447
1778171400	92.5	-5	-5.13	97.5	97.5	92.5	15697
1778085000	97.5	-7.5	-7.14	105	105	92.5	87439
1777998600	105	0	0.00	105	105	105	51971
1777653000	105	0	0.00	105	105	98.7	80319
1777566600	105	0	0.00	105	105	97.5	220671
1777480200	105	0	0.00	105	105	102.5	84309
1777393800	105	0	0.00	110	110	102.5	98734
1777307400	105	-15	-12.50	120	120	102.5	118488
1777048200	120	10	9.09	110	120	110	89795
1776961800	110	0	0.00	110	110	102.5	54404
1776875400	110	0	0.00	110	110	110	52514
1776789000	110	0	0.00	110	110	110	90449
1776702600	110	7.5	7.32	110	112.5	110	141602
1776443400	102.5	-2.5	-2.38	105	105	102.5	51330
1776357000	105	0	0.00	105	105	105	35455
1776270600	105	2.5	2.44	102.5	105	102.5	107317
1776184200	102.5	0	0.00	102.5	102.5	102.5	33157
1776097800	102.5	0	0.00	102.5	102.5	102.5	20594
1775838600	102.5	5	5.13	97.5	104	97.5	82023