Record【REC】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	-7.9	-14.3115942029	55.2	56	46.8	945985	47.94979233	DE
4	-8.7	-15.5357142857	56	56.4	46.8	320366	49.45481714	DE
12	-4.1	-7.9766536965	51.4	58.4	46.8	226246	51.10039523	DE
26	-5.7	-10.7547169811	53	59	46.8	196131	52.81666363	DE
52	-8.7	-15.5357142857	56	67.6	46.8	203836	56.16382953	DE
156	-40.1	-45.881006865	87.4	98	45	180931	60.09847463	DE
260	-42.7	-47.4444444444	90	108	45	174988	68.39601652	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
1781886600	47	-7.2	-13.28	52.6	52.6	47	4171548
1781800200	54.2	0	0.00	55.6	55.8	54.2	138816
1781713800	54.2	-1.6	-2.87	55.8	56	54.2	142993
1781627400	55.8	-0.2	-0.36	56	56	55	128532
1781541000	56	1	1.82	55.2	56	53.6	148038
1781281800	55	1	1.85	55	55	53.8	107451
1781195400	54	-1	-1.82	54.6	54.6	53.6	112741
1781109000	55	2	3.77	53	55	53	19202
1781022600	53	-1	-1.85	55	55	53	40263
1780936200	54	-0.2	-0.37	55	55	53.6	155063
1780677000	54.2	-0.8	-1.45	54.4	54.4	54	147908
1780590600	55	0.6	1.10	56	56	54.4	60365
1780504200	54.4	-1.2	-2.16	56	56	54.4	40770
1780417800	55.6	0.4	0.72	56	56	55.2	24538
1780331400	55.2	1	1.85	55.8	55.8	55.2	29329
1780072200	54.2	-1.4	-2.52	55	56	54.2	190432
1779985800	55.6	0.4	0.72	56.4	56.4	55.6	80207
1779899400	55.2	-0.4	-0.72	56.2	56.4	54.8	101961
1779813000	55.6	0.2	0.36	56	56.4	55.6	246793
1779467400	55.4	0.4	0.73	56.2	56.4	55.4	56787
1779381000	55	-1	-1.79	56.2	56.2	55	48069
1779294600	56	0.4	0.72	55	56.2	55	71707
1779208200	55.6	0.6	1.09	56.4	56.4	55.6	49242
1779121800	55	-0.8	-1.43	55.8	56.2	55	64351
1778862600	55.8	-0.2	-0.36	55.2	56.4	55.2	122282
1778776200	56	-1	-1.75	56	57.4	55.4	210583
1778689800	57	0.8	1.42	57.4	57.4	57	36835
1778603400	56.2	-1.6	-2.77	57.2	57.8	56.2	29035
1778517000	57.8	0.2	0.35	56.4	57.8	56.4	127307
1778257800	57.6	0.6	1.05	56	57.8	56	45185
1778171400	57	1	1.79	55.6	57.2	55.6	77730
1778085000	56	-2	-3.45	58	58.4	55.8	215069
1777998600	58	1	1.75	57.2	58.4	56.2	300114
1777653000	57	1.2	2.15	56	57	55	63995
1777566600	55.8	1	1.82	53.4	56	53.4	128269
1777480200	54.8	0	0.00	54.8	54.8	53.6	125806
1777393800	54.8	-0.2	-0.36	54.8	54.8	53	192543
1777307400	55	1.8	3.38	52	55	52	116611
1777048200	53.2	0.2	0.38	52.8	54	51.6	262933
1776961800	53	0.2	0.38	52.4	53	52.4	120386
1776875400	52.8	0.6	1.15	53	53	51.2	75797
1776789000	52.2	-0.4	-0.76	52.8	53	52.2	138626
1776702600	52.6	-0.2	-0.38	52.8	52.8	52	92515
1776443400	52.8	-0.2	-0.38	51	53	51	69992
1776357000	53	0.8	1.53	53	53	52.8	112883
1776270600	52.2	-0.8	-1.51	52	52.4	52	72282
1776184200	53	2.4	4.74	50.8	53	50.8	283119
1776097800	50.6	-0.4	-0.78	51	51	50.6	265586
1775838600	51	1	2.00	50	52	49.5	217912
1775752200	50	0	0.00	51.8	51.8	50	165296
1775665800	50	0.5	1.01	52	52	49.6	199308
1775579400	49.5	-3.3	-6.25	51.8	52.8	49	1777207
1775147400	52.8	-1	-1.86	53	53.2	52	148029
1775061000	53.8	2.4	4.67	52.4	53.8	52	203561
1774974600	51.4	1	1.98	51	52.2	50.2	101712
1774888200	50.4	0.2	0.40	51.4	52.2	50.2	194166
1774632600	50.2	-2.4	-4.56	50.2	52.8	50	275702
1774546200	52.6	2	3.95	52	52.8	51	87717
1774459800	50.6	0	0.00	50	51.8	50	195587
1774373400	50.6	-1.4	-2.69	51	52	50.6	147272
1774287000	52	1	1.96	51.6	52.4	50.4	190605