Rotork Plc【ROR】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	0.2	0.0653167864141	306.2	310.2	297	1848030	304.53687778	DE
4	6.2	2.0652898068	300.2	317.8	296	2420661	305.40099827	DE
12	2.2	0.723208415516	304.2	341.8	294.6	3053735	314.02892297	DE
26	-22.8	-6.92588092345	329.2	393.6	294.6	2640729	329.26823499	DE
52	-16.6	-5.13931888545	323	393.6	294.6	2117630	331.29406206	DE
156	-24.8	-7.48792270531	331.2	393.6	267	1851445	323.05827426	DE
260	-27.6	-8.26347305389	334	393.6	225.2	1800033	316.73449701	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
1781195400	303.6	0.4	0.13	297	304.39999	297	2047237
1781109000	303.2	-0.2	-0.07	306	306	300.39999	1789585
1781022600	303.39999	-4.6	-1.49	309	309	303.39999	2100126
1780936200	308	2.6	0.85	302	308	301	1479610
1780677000	305.39999	-2.2	-0.72	306.2	308.8	305.39999	1823593
1780590600	307.6	0.4	0.13	309.2	309.2	304.6	1286800
1780504200	307.2	2.4	0.79	304.8	307.2	303	2165337
1780417800	304.8	0	0.00	307.8	309.39999	303	7923492
1780331400	304.8	-1.8	-0.59	306	306.2	300	2746932
1780072200	306.6	0	0.00	308.8	309.2	306.39999	2316394
1779985800	306.6	-5.4	-1.73	308.2	311	306.6	1802768
1779899400	312	0.2	0.06	313	317.8	311.39999	1458354
1779813000	311.8	1.8	0.58	314	316.2	311.8	2221775
1779467400	310	5.2	1.71	305.39999	310	305.2	2159213
1779381000	304.8	-1.4	-0.46	306.6	309.6	304	2589824
1779294600	306.2	5	1.66	303.2	308.2	299.8	2299156
1779208200	301.2	-1.6	-0.53	305.6	309.2	301.2	3922730
1779121800	302.8	2.8	0.93	304.39999	304.39999	296	2145431
1778862600	300	-2	-0.66	300.2	300.6	296	1714210
1778776200	302	3.4	1.14	301.6	302	295.39999	3756413
1778689800	298.6	-0.6	-0.20	301.39999	302.2	294.6	2492957
1778603400	299.2	-8.4	-2.73	304.6	305.6	299.2	3514923
1778517000	307.6	-3.2	-1.03	311.8	311.8	305.2	2286405
1778257800	310.8	-4.4	-1.40	314	315.8	309.6	1992432
1778171400	315.2	-2.6	-0.82	316	320.6	314.6	3073782
1778085000	317.8	8	2.58	310	323.2	309.6	3256822
1777998600	309.8	-6.2	-1.96	311.6	313.39999	303.39999	5864546
1777653000	316	7.2	2.33	317.2	320.2	311.39999	2296173
1777566600	308.8	-2.8	-0.90	309.8	312.8	308	6959238
1777480200	311.6	-5	-1.58	317	317.39999	311	2961687
1777393800	316.6	-9.4	-2.88	322.8	326.2	316.6	3165999
1777307400	326	-2.4	-0.73	322.8	332.6	322.8	2254884
1777048200	328.39999	1.2	0.37	330.6	331.39999	325	2786054
1776961800	327.2	-5.8	-1.74	325.39999	329.6	324.6	2069179
1776875400	333	-5	-1.48	338.8	340.6	332.39999	4429904
1776789000	338	0.6	0.18	340	340.8	337.6	2886911
1776702600	337.4	-4.4	-1.29	332.8	341.4	332.8	2920320
1776443400	341.8	10.8	3.26	330.39999	341.8	330.39999	3195335
1776357000	331	4.6	1.41	327.2	333	327.2	2810288
1776270600	326.39999	-5.4	-1.63	331.39999	332.6	325.8	2620822
1776184200	331.8	2.2	0.67	334.8	335	331.8	3300403
1776097800	329.6	-6.2	-1.85	331	331.6	327	2757169
1775838600	335.8	1.8	0.54	328.39999	339.4	328.39999	3230499
1775752200	334	-2.4	-0.71	328.39999	337	328.39999	2565597
1775665800	336.4	17	5.32	331	339.2	329.6	2670348
1775579400	319.39999	-0.8	-0.25	317	323.6	317	1889172
1775147400	320.2	-0.4	-0.12	315.8	321.6	313.6	4349300
1775061000	320.6	8	2.56	318.39999	320.6	316.2	2579712
1774974600	312.6	2	0.64	311.8	316	309.39999	4368353
1774888200	310.6	0.4	0.13	307.8	312.8	307.8	2233307
1774632600	310.2	-2.8	-0.89	312.8	313.6	309.8	2311235
1774546200	313	-6.4	-2.00	319	319	313	2548059
1774459800	319.39999	10.6	3.43	311.6	319.39999	311.39999	2788817
1774373400	308.8	0.8	0.26	308.39999	310.8	306.8	2310717
1774287000	308	4.6	1.52	298.8	313.39999	297.8	2877816
1774027800	303.39999	0	0.00	304.2	306.8	301.2	8847387
1773941400	303.39999	-4.8	-1.56	301	306.39999	299.8	2589445
1773855000	308.2	0.8	0.26	308.6	316.2	306.6	4004540
1773768600	307.39999	0.2	0.07	303.2	311.6	303.2	2671283
1773682200	307.2	-7.4	-2.35	315.8	317.6	307.2	1923959
1773423000	314.6	-3.2	-1.01	315	317.8	311	1470994
1773336600	317.8	4	1.27	311.6	319.2	311.6	3436487