Reckitt Benckiser Group Plc【RKT】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	350	7.32524068648	4778	5132	4759	1492691	4910.64241615	DE
4	651	14.5409872683	4477	5132	4448	1706441	4671.02398272	DE
12	-100	-1.91277735272	5228	5240	4423	2044495	4702.17928256	DE
26	-866	-14.4477811144	5994	6514	4423	2121456	5374.40576116	DE
52	112	2.23285486443	5016	6514	4423	1783925	5499.88478202	DE
156	-800	-13.4952766532	5928	6514	4034	1818398	5134.28566368	DE
260	-1310	-20.347934141	6438	6824	4034	1668689	5448.45297253	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
1783009800	5128	140	2.81	4995	5132	4995	1124516
1782923400	4988	77	1.57	4909	5008	4902	1048699
1782837000	4911	-31	-0.63	4937	4962	4900	1339561
1782750600	4942	11	0.22	4918	4976	4897	1543310
1782491400	4931	104	2.15	4843	4956	4834	1590549
1782405000	4827	49	1.03	4778	4851	4759	1942993
1782318600	4778	123	2.64	4651	4778	4625	1324549
1782232200	4655	30	0.65	4618	4673	4602	964642
1782145800	4625	11	0.24	4593	4626	4571	1580237
1781886600	4614	-35	-0.75	4644	4659	4611	6621021
1781800200	4649	48	1.04	4554	4649	4539	1057755
1781713800	4601	-39	-0.84	4635	4647	4580	1130622
1781627400	4640	28	0.61	4659	4661	4599	1085367
1781541000	4612	-26	-0.56	4671	4706	4608	1469215
1781281800	4638	58	1.27	4607	4667	4593	1635881
1781195400	4580	-68	-1.46	4643	4648	4580	1927090
1781109000	4648	108	2.38	4567	4648	4552	1885637
1781022600	4540	4	0.09	4517	4574	4507	1364546
1780936200	4536	-13	-0.29	4562	4579	4466	1085851
1780677000	4549	84	1.88	4511	4549	4487	1007762
1780590600	4465	-11	-0.25	4477	4519	4448	2525193
1780504200	4476	33	0.74	4455	4497	4448	1107441
1780417800	4443	-44	-0.98	4505	4537	4423	3233549
1780331400	4487	-104	-2.27	4574	4578	4478	1420027
1780072200	4591	-92	-1.96	4705	4705	4591	3242336
1779985800	4683	-96	-2.01	4754	4763	4683	1253173
1779899400	4779	127	2.73	4670	4780	4666	1107925
1779813000	4652	-21	-0.45	4693	4741	4652	1280280
1779467400	4673	-53	-1.12	4761	4761	4673	930731
1779381000	4726	12	0.25	4691	4739	4663	1609967
1779294600	4714	-53	-1.11	4716	4728	4650	2155325
1779208200	4767	71	1.51	4717	4767	4694	2010075
1779121800	4696	99	2.15	4583	4696	4582	1425210
1778862600	4597	51	1.12	4538	4597	4526	3775074
1778776200	4546	28	0.62	4540	4584	4537	2196742
1778689800	4518	-57	-1.25	4547	4570	4518	2056173
1778603400	4575	42	0.93	4535	4582	4527	5690952
1778517000	4533	-138	-2.95	4652	4655	4533	2609837
1778257800	4671	-15	-0.32	4678	4711	4646	1308642
1778171400	4686	-19	-0.40	4752	4773	4686	3384149
1778085000	4705	92	1.99	4656	4746	4655	2568907
1777998600	4613	-100	-2.12	4651	4686	4583	3298190
1777653000	4713	35	0.75	4702	4720	4665	1678618
1777566600	4678	35	0.75	4650	4709	4632	2346798
1777480200	4643	-103	-2.17	4742	4744	4641	1205146
1777393800	4746	25	0.53	4716	4764	4716	1894546
1777307400	4721	-52	-1.09	4759	4759	4701	5063574
1777048200	4773	-2	-0.04	4787	4820	4754	3579348
1776961800	4775	83	1.77	4769	4779	4708	3393414
1776875400	4692	-226	-4.60	4630	4730	4574	4576690
1776789000	4918	-176	-3.46	5094	5106	4918	2059960
1776702600	5094	-86	-1.66	5154	5156	5088	1081201
1776443400	5180	172	3.43	5054	5190	5044	1752828
1776357000	5008	0	0.00	5028	5042	5008	1411519
1776270600	5008	-58	-1.14	5076	5086	5006	1392248
1776184200	5066	-14	-0.28	5048	5122	5048	1177752
1776097800	5080	-80	-1.55	5116	5164	5070	1542447
1775838600	5160	-20	-0.39	5100	5216	5060	1230121
1775752200	5180	-164	-3.07	5228	5240	5142	1400959
1775665800	5344	184	3.57	5368	5404	5326	3038976
1775579400	5160	-28	-0.54	5222	5258	5122	1174026