RUA Life Sciences Plc【RUA】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	2.63157894737	19	19.5	19	65100	19.5	DE
4	-1	-4.87804878049	20.5	21	17.5	184770	19.6272079	DE
12	6.75	52.9411764706	12.75	26.5	12.5	300487	19.54988443	DE
26	7.25	59.1836734694	12.25	26.5	12.25	226284	17.33771589	DE
52	6.625	51.4563106796	12.875	26.5	10.5	179049	15.28493276	DE
156	-19	-49.3506493506	38.5	58.5	8.65	284462	13.44280482	DE
260	-116.5	-85.6617647059	136	167.5	8.65	186711	18.71416324	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
1781886600	19.5	0	0.00	19.5	19.5	19.5	5447
1781800200	19.5	0	0.00	19.5	19.5	19.5	30000
1781713800	19.5	0	0.00	19.5	19.5	19.5	23000
1781627400	19.5	0	0.00	19.5	19.5	19.5	117496
1781541000	19.5	0	0.00	19.5	19.5	19.5	98501
1781281800	19.5	0.5	2.63	19	19.5	19	56503
1781195400	19	-0.5	-2.56	19.5	19.5	19	52295
1781109000	19.5	0	0.00	19.5	19.5	19.5	6976
1781022600	19.5	0	0.00	19.5	19.5	19.5	38520
1780936200	19.5	0	0.00	19.5	19.5	19.5	148563
1780677000	19.5	-0.5	-2.50	20	20	19.5	184149
1780590600	20	2	11.11	18	20.5	18	522999
1780504200	18	0	0.00	18	18	18	18936
1780417800	18	0	0.00	18	18	17.5	384130
1780331400	18	-2	-10.00	20	20	18	366289
1780072200	20	0	0.00	20	20	20	69788
1779985800	20	0	0.00	20	20	20	28893
1779899400	20	0	0.00	20	20	20	236823
1779813000	20	-1	-4.76	21	21	20	492641
1779467400	21	0	0.00	20.5	21	19.5	634125
1779381000	21	0	0.00	21	21	21	26974
1779294600	21	0	0.00	21	21	20	356780
1779208200	21	-3	-12.50	24	24	21	434708
1779121800	24	0	0.00	24	24	24	4387
1778862600	24	0	0.00	24	24	24	108797
1778776200	24	0	0.00	23.5	24	23.5	168054
1778689800	24	-1.5	-5.88	25.5	25.5	24	495951
1778603400	25.5	0.5	2.00	25.5	26.5	23.5	1100633
1778517000	25	1	4.17	24	25.5	24	1034091
1778257800	24	3.5	17.07	20.5	24	20.5	881252
1778171400	20.5	0.7	3.54	19.8	20.5	19.8	202930
1778085000	19.8	0.3	1.54	19.5	19.8	19.5	285283
1777998600	19.5	0	0.00	19.5	19.5	19.5	108395
1777653000	19.5	-1	-4.88	20.5	20.5	19.5	475132
1777566600	20.5	0	0.00	20.5	20.7	20.5	198003
1777480200	20.5	1	5.13	19.5	20.5	19.5	285876
1777393800	19.5	0.75	4.00	18.75	19.5	18.75	202679
1777307400	18.75	1	5.63	17.75	18.75	17.75	272974
1777048200	17.75	-0.5	-2.74	18	18	17.75	194438
1776961800	18.25	0	0.00	18.25	18.25	18.25	117308
1776875400	18.25	-0.75	-3.95	19	19	18.25	132185
1776789000	19	0	0.00	19	19.5	19	651032
1776702600	19	1	5.56	18	19	17.75	692826
1776443400	18	0	0.00	18	18.75	17.75	517739
1776357000	18	1	5.88	17	18	17	750591
1776270600	17	2	13.33	15	17	15	920122
1776184200	15	0	0.00	15	15	15	99411
1776097800	15	0	0.00	15	15	15	57594
1775838600	15	1.5	11.11	13.5	15.25	13.5	752140
1775752200	13.5	0	0.00	13.5	13.5	12.75	444673
1775665800	13.5	0.75	5.88	12.75	13.5	12.75	265746
1775579400	12.75	0	0.00	12.75	12.75	12.75	501606
1775147400	12.75	0	0.00	12.75	12.75	12.75	72245
1775061000	12.75	0.25	2.00	12.5	12.75	12.5	209656
1774974600	12.5	-0.25	-1.96	12.75	12.75	12.5	0
1774888200	12.75	0	0.00	12.75	12.75	12.75	172521
1774632600	12.75	0	0.00	12.75	12.75	12.75	121938
1774546200	12.75	0	0.00	12.75	12.75	12.75	318008
1774459800	12.75	-0.75	-5.56	13.5	13.5	12.25	634564
1774373400	13.5	0	0.00	13.5	13.5	13.5	0
1774287000	13.5	-0.25	-1.82	13.75	13.75	13.5	93114
1774027800	13.75	-0.25	-1.79	14	14	13.75	176931