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	-2.5	20	20.5	17.5	295301	18.89550885	DE
4	-4.5	-18.75	24	26.5	17.5	351008	22.1223843	DE
12	6.5	50	13	26.5	12.25	329749	18.73665596	DE
26	7.5	62.5	12	26.5	12	229924	17.10939589	DE
52	7.75	65.9574468085	11.75	26.5	10.5	181160	15.17258331	DE
156	-24.5	-55.6818181818	44	58.5	8.65	285336	13.45208421	DE
260	-124.5	-86.4583333333	144	167.5	8.65	187422	18.93931759	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
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
1773941400	14	-0.25	-1.75	14.25	14.25	14	267962
1773855000	14.25	0.25	1.79	14	14.25	14	374769
1773768600	14	1	7.69	13.25	14	13.25	488272
1773682200	13	0	0.00	13	13	13	9704
1773423000	13	-0.25	-1.89	13.25	13.25	13	88084
1773336600	13.25	0	0.00	13.25	13.25	13.25	20033
1773250200	13.25	-0.13	-0.93	13.375	13.375	13.25	40164
1773163800	13.375	0	0.00	13.375	13.375	13.375	8411
1773077400	13.375	0	0.00	13.375	13.375	13.375	85129