RM Plc【RM.】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	-3	-2.79069767442	107.5	108	103	112678	104.9702347	DE
4	5.5	5.55555555556	99	110	96	105830	103.03540746	DE
12	7	7.17948717949	97.5	110	90	83590	98.4390945	DE
26	-3.5	-3.24074074074	108	116	90	89469	102.43431556	DE
52	3.5	3.46534653465	101	116	82	210385	93.23615471	DE
156	15.7	17.6801801802	88.8	119	46	122859	83.35578477	DE
260	-125.5	-54.5652173913	230	260	18.8	136791	75.00657387	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	104.5	1	0.97	104	104.5	104	41650
1780504200	103.5	-3	-2.82	107.5	107.5	103	245512
1780417800	106.5	-1	-0.93	107	107.5	104	133904
1780331400	107.5	2.5	2.38	106	107.5	105.5	68587
1780072200	105	-5	-4.55	107.5	108	105	73738
1779985800	110	0	0.00	110	110	110	35328
1779899400	110	2	1.85	108	110	107	78117
1779813000	108	5	4.85	100	108	100	247556
1779467400	103	2	1.98	102	103	100	117427
1779381000	101	2	2.02	100	101.5	98.2	229637
1779294600	99	0.8	0.81	100	100	99	28154
1779208200	98.2	0	0.00	98.2	98.2	98.2	0
1779121800	98.2	-0.8	-0.81	97	98.2	97	12199
1778862600	99	0.6	0.61	97.4	99	97.4	164375
1778776200	98.4	-0.4	-0.40	98.4	98.4	96	199325
1778689800	98.8	0.4	0.41	96	98.8	96	34149
1778603400	98.4	-2.1	-2.09	99.8	99.8	98.4	58602
1778517000	100.5	2.1	2.13	98.6	100.5	98.4	81937
1778257800	98.4	-0.6	-0.61	99	99	98.4	54735
1778171400	99	0	0.00	99.8	99.8	99	464
1778085000	99	3	3.13	99.8	99.8	99	34782
1777998600	96	-0.4	-0.41	99.8	99.8	96	41181
1777653000	96.4	-3	-3.02	99	99	96.4	35107
1777566600	99.4	0.4	0.40	100	100	99.4	324
1777480200	99	1.6	1.64	99.8	99.8	99	14824
1777393800	97.4	-1.6	-1.62	98	98	97.4	53742
1777307400	99	-0.2	-0.20	100	100	97	12906
1777048200	99.2	0.8	0.81	99.8	99.8	99.2	17935
1776961800	98.4	-0.8	-0.81	100	100	98.4	63075
1776875400	99.2	2.2	2.27	97	99.8	96.2	52021
1776789000	97	-1.6	-1.62	97	97	97	23398
1776702600	98.6	3.6	3.79	95	98.6	95	217480
1776443400	95	0	0.00	94.2	95	94.2	215457
1776357000	95	-2.8	-2.86	95	95	95	645
1776270600	97.8	0	0.00	97.8	97.8	97.8	183818
1776184200	97.8	2.8	2.95	97.8	97.8	97.8	111807
1776097800	95	1	1.06	95	95	95	3849
1775838600	94	-1	-1.05	94	94	94	74565
1775752200	95	0	0.00	95	95	94	152816
1775665800	95	2.6	2.81	94	97.6	94	180217
1775579400	92.4	-2.6	-2.74	95	95	92.4	35657
1775147400	95	0	0.00	95	95	95	0
1775061000	95	5	5.56	96.5	96.5	93	111981
1774974600	90	0	0.00	90	90	90	117917
1774888200	90	0	0.00	90	90	90	15146
1774632600	90	-2.5	-2.70	93	93	90	79504
1774546200	92.5	0.5	0.54	93	93	92.5	33381
1774459800	92	0.5	0.55	94.5	94.5	92	5596
1774373400	91.5	-1	-1.08	92	92	91.5	38573
1774287000	92.5	-1.5	-1.60	93	94	91	178759
1774027800	94	1	1.08	93	94	93	93553
1773941400	93	-1.5	-1.59	94	97	93	46641
1773855000	94.5	-0.5	-0.53	95.5	95.5	94.5	41125
1773768600	95	0	0.00	95	95	95	67282
1773682200	95	-1	-1.04	96	96	95	164468
1773423000	96	-1.25	-1.29	97.5	97.5	96	78973
1773336600	97.25	-1.75	-1.77	95	98	95	55161
1773250200	99	2.5	2.59	99.5	99.5	99	119660
1773163800	96.5	1	1.05	97	97	95.5	29021
1773077400	95.5	-1.5	-1.55	96	96	95	148012
1772818200	97	-0.5	-0.51	100	100	97	91391
1772731800	97.5	-4.5	-4.41	100	100	97	322462