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	0	0	55	56	54.2	69087	54.54776021	DE
4	-1	-1.78571428571	56	57.8	54.2	86094	55.65730276	DE
12	0	0	55	58.4	49	174925	52.55135241	DE
26	0	0	55	59	49	167656	53.96077616	DE
52	1.6	2.99625468165	53.4	67.6	49	198097	56.94744842	DE
156	-32	-36.7816091954	87	98	45	174313	60.67810266	DE
260	-33.2	-37.641723356	88.2	108	45	175492	69.52806579	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
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
1774027800	51	-0.2	-0.39	51.4	53	51	280032
1773941400	51.2	-0.4	-0.78	52.8	52.8	50.8	351354
1773855000	51.6	-1.2	-2.27	52.8	53	51.6	116201
1773768600	52.8	-0.2	-0.38	52.6	53.6	52	188969
1773682200	53	-1	-1.85	54	54	52.6	320800
1773423000	54	-1	-1.82	55	55	53.4	179254
1773336600	55	-0.4	-0.72	56.8	56.8	54.4	226193
1773250200	55.4	0.2	0.36	57.2	57.2	55.4	18124
1773163800	55.2	-1	-1.78	56.8	56.8	54.6	69197
1773077400	56.2	-0.6	-1.06	56.8	56.8	55	225902
1772818200	56.8	1	1.79	56.6	56.8	55	209647
1772731800	55.8	-1	-1.76	56.6	57	55.2	184244