RTC Group Plc【RTC】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	101	101	101	25	101	DE
4	-3	-2.88461538462	104	105	97.5	7146	102.2050917	DE
12	-6.5	-6.04651162791	107.5	146	97.5	14054	122.36474407	DE
26	4	4.12371134021	97	146	97	9561	116.7288097	DE
52	6	6.31578947368	95	146	87.5	7482	108.92764488	DE
156	83	461.111111111	18	146	18	12605	92.48474878	DE
260	51	102	50	146	16	11887	72.65183109	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
1782491400	101	0	0.00	101	101	101	12502
1782405000	101	0	0.00	101	101	101	2
1782318600	101	0	0.00	101	101	101	0
1782232200	101	0	0.00	101	101	101	20
1782145800	101	0	0.00	101	101	101	102
1781886600	101	0	0.00	101	101	101	0
1781800200	101	0	0.00	101	101	101	257
1781713800	101	0	0.00	101	101	101	252
1781627400	101	0	0.00	101	101	101	5002
1781541000	101	-4	-3.81	105	105	101	18671
1781281800	105	2	1.94	102	105	102	36878
1781195400	103	1.5	1.48	101.5	103	101.5	15446
1781109000	101.5	0	0.00	101.5	101.5	101.5	7500
1781022600	101.5	0	0.00	100	101.5	100	417
1780936200	101.5	0.5	0.50	101.5	101.5	100	6094
1780677000	101	3.5	3.59	99	101	99	14007
1780590600	97.5	-4	-3.94	101.5	101.5	97.5	16249
1780504200	101.5	0	0.00	101.5	101.5	101.5	3500
1780417800	101.5	-2	-1.93	103.5	103.5	101.5	2591
1780331400	103.5	-0.5	-0.48	104	104	102.5	14292
1780072200	104	0	0.00	104	104	104	1639
1779985800	104	-7	-6.31	111	111	103	51371
1779899400	111	-11.5	-9.39	122.5	122.5	107.5	80809
1779813000	122.5	0	0.00	122.5	122.5	122.5	32035
1779467400	122.5	0	0.00	122.5	122.5	122.5	14945
1779381000	122.5	-5	-3.92	127.5	127.5	122.5	14479
1779294600	127.5	-7.5	-5.56	135	135	127.5	19181
1779208200	135	0	0.00	135	135	135	18599
1779121800	135	0	0.00	135	135	135	4636
1778862600	135	-2.5	-1.82	137.5	137.5	135	16480
1778776200	137.5	-2.5	-1.79	140	140	137.5	22454
1778689800	140	0	0.00	140	140	140	17870
1778603400	140	0	0.00	140	140	140	18350
1778517000	140	0	0.00	140	140	140	14848
1778257800	140	0	0.00	140	140	140	10235
1778171400	140	0	0.00	140	142.5	140	11285
1778085000	140	0	0.00	140	140	140	21336
1777998600	140	-1.5	-1.06	142.5	146	140	25264
1777653000	141.5	4	2.91	137.5	141.5	137.5	24156
1777566600	137.5	0	0.00	137.5	140.5	137.5	39436
1777480200	137.5	6	4.56	131.5	137.5	131.5	11632
1777393800	131.5	0	0.00	131.5	131.5	131.5	7840
1777307400	131.5	0	0.00	131.5	131.5	131.5	15826
1777048200	131.5	0.5	0.38	131	131.5	130	8347
1776961800	131	-2.5	-1.87	133.5	133.5	131	11238
1776875400	133.5	0	0.00	133.5	133.5	133.5	3327
1776789000	133.5	0	0.00	133.5	133.5	133.5	596
1776702600	133.5	0	0.00	133.5	133.5	133.5	3
1776443400	133.5	0	0.00	133.5	133.5	133.5	3111
1776357000	133.5	0	0.00	133.5	133.5	133.5	2946
1776270600	133.5	11	8.98	122.5	133.5	122.5	52028
1776184200	122.5	5	4.26	117.5	122.5	117.5	21958
1776097800	117.5	10	9.30	107.5	117.5	107.5	8008
1775838600	107.5	0	0.00	107.5	107.5	107.5	17514
1775752200	107.5	0	0.00	107.5	107.5	107.5	5197
1775665800	107.5	0	0.00	107.5	107.5	107.5	2667
1775579400	107.5	0	0.00	107.5	107.5	107.5	14082
1775147400	107.5	0	0.00	107.5	107.5	107.5	36
1775061000	107.5	0	0.00	107.5	107.5	107.5	98
1774974600	107.5	0	0.00	107.5	107.5	107.5	837
1774888200	107.5	0	0.00	110	111.5	107.5	48559