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	4	21.0526315789	19	23	19	142960	20.86097339	DE
4	4	21.0526315789	19	23	16.9	83975	19.73080121	DE
12	5	27.7777777778	18	26.5	16.9	238156	20.96840711	DE
26	9	64.2857142857	14	26.5	12.25	211996	17.84526407	DE
52	11.25	95.7446808511	11.75	26.5	10.5	174944	15.55452575	DE
156	-8	-25.8064516129	31	58.5	8.65	286311	13.44160855	DE
260	-106.5	-82.2393822394	129.5	167.5	8.65	188238	18.52259188	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
1783701000	23	1	4.55	22	23	22	194500
1783614600	22	0	0.00	22	22	22	140771
1783528200	22	1	4.76	21	22	21	159387
1783441800	21	1.5	7.69	19.5	21	19.5	203046
1783355400	19.5	0.5	2.63	19	19.5	19	47323
1783096200	19	0	0.00	19	19	19	164275
1783009800	19	0	0.00	19	19	19	6821
1782923400	19	0	0.00	19	19	19	54
1782837000	19	1.25	7.04	18	19	16.9	158266
1782750600	17.75	0	0.00	17.75	17.75	17.75	52
1782491400	17.75	0	0.00	17.75	17.75	17.75	33317
1782405000	17.75	-0.75	-4.05	18.5	18.5	17.75	144768
1782318600	18.5	-0.5	-2.63	19	19	18.5	91307
1782232200	19	0	0.00	19	19	19	9
1782145800	19	-0.5	-2.56	19.5	19.5	19	199151
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