RentGuarantor Holdings Plc【RGG】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	0.5	1.69491525424	29.5	33	28.5	301318	29.70485879	DE
4	5	20	25	33	22.5	121689	28.55157282	DE
12	1.5	5.26315789474	28.5	33	21.5	67205	26.83510894	DE
26	1	3.44827586207	29	37.25	21.5	92552	30.45060975	DE
52	0	0	30	39.25	12.5	101320	25.83272258	DE
156	0	0	30	39.25	12.5	101320	25.83272258	DE
260	0	0	30	39.25	12.5	101320	25.83272258	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
1780590600	29.5	0	0.00	29.5	29.5	29.5	156532
1780504200	29.5	0	0.00	29.5	30.5	29.5	369589
1780417800	29.5	-0.5	-1.67	30	30.5	29.5	137355
1780331400	30	1.5	5.26	31	33	29.5	767834
1780072200	28.5	-1	-3.39	29.5	29.5	28.5	75279
1779985800	29.5	0	0.00	29.5	29.5	29	21334
1779899400	29.5	0	0.00	29.5	29.5	29.5	63178
1779813000	29.5	3	11.32	26.5	29.5	26.5	253200
1779467400	26.5	3.5	15.22	23	26.5	23	112796
1779381000	23	0	0.00	23	23.1	22.5	88001
1779294600	23	0	0.00	23	23	23	127305
1779208200	23	0	0.00	23	23	23	51
1779121800	23	0	0.00	23	23	23	5586
1778862600	23	-1.5	-6.12	24	24	23	37813
1778776200	24.5	0	0.00	24.5	24.5	23	21956
1778689800	24.5	0	0.00	24.5	24.5	23	53037
1778603400	24.5	0	0.00	24.5	24.5	24.5	10000
1778517000	24.5	0	0.00	24.5	26	24.5	1524
1778257800	24.5	0.5	2.08	25	25	24.5	9720
1778171400	24	0	0.00	24	24.5	24	114155
1778085000	24	-1	-4.00	25	25.5	23.5	32332
1777998600	25	0	0.00	25	25	25	10000
1777653000	25	0	0.00	25	25	23	39411
1777566600	25	0	0.00	25	25	25	10500
1777480200	25	0	0.00	25	25	25	9612
1777393800	25	-0.5	-1.96	25.5	26	24.5	12903
1777307400	25.5	0	0.00	25.5	27	25.5	0
1777048200	25.5	0	0.00	25.5	25.5	25.5	10700
1776961800	25.5	0	0.00	25.5	25.5	25.5	10426
1776875400	25.5	0	0.00	25.5	25.5	25.5	53
1776789000	25.5	0	0.00	25.5	25.5	25.5	4923
1776702600	25.5	0	0.00	25.5	25.5	25.5	2001
1776443400	25.5	0	0.00	25.5	25.5	25.5	12014
1776357000	25.5	0	0.00	25.5	27	24.4	30088
1776270600	25.5	0	0.00	25.5	25.5	25.5	81068
1776184200	25.5	-1	-3.77	26.5	26.5	25.5	114603
1776097800	26.5	0	0.00	26.5	28	26.5	17822
1775838600	26.5	0	0.00	26.5	28	26.5	28059
1775752200	26.5	3	12.77	26.5	28	26.5	104468
1775665800	23.5	0.5	2.17	23	23.5	23	70452
1775579400	23	1	4.55	22	23	22	16938
1775147400	22	0	0.00	22	22	22	989
1775061000	22	0.5	2.33	22	22	22	0
1774974600	21.5	-0.5	-2.27	22	22	21.5	2252
1774888200	22	0.5	2.33	21.5	22	21.5	158886
1774632600	21.5	0	0.00	21.5	21.5	21.5	30434
1774546200	21.5	-0.5	-2.27	22	22	21.5	41615
1774459800	22	0	0.00	22	22	22	5219
1774373400	22	-0.5	-2.22	22.5	22.5	22	69546
1774287000	22.5	0.5	2.27	22.5	22.5	22.5	1540
1774027800	22	-1.5	-6.38	23.5	23.5	22	74550
1773941400	23.5	0	0.00	23.5	23.5	23.5	5405
1773855000	23.5	-1	-4.08	24.5	24.5	23.5	50002
1773768600	24.5	-2	-7.55	26.5	26.5	24.5	85362
1773682200	26.5	-1	-3.64	27.5	28	26.5	177639
1773423000	27.5	-1	-3.51	28.5	28.5	27.5	8092
1773336600	28.5	0	0.00	28.5	28.5	28.5	18635
1773250200	28.5	0	0.00	28.5	28.5	28.5	79317
1773163800	28.5	0	0.00	28.5	28.5	28.5	22500
1773077400	28.5	0	0.00	28.5	28.5	28.5	4528
1772818200	28.5	0	0.00	28.5	28.5	28.5	104501
1772731800	28.5	-0.5	-1.72	29.5	29.5	28.5	28239