Rws Holdings Plc【RWS】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	-11.4	-8.44444444444	135	139	121.2	834487	131.3694375	DE
4	-12.4	-9.11764705882	136	154.8	121.2	1702648	142.06818437	DE
12	-31.2	-20.1550387597	154.8	188	121.2	1142656	154.50275226	DE
26	-60.6	-32.8990228013	184.2	189.2	121.2	1031985	152.88502265	DE
52	-90	-42.1348314607	213.6	217.4	121.2	1199360	171.97978997	DE
156	-331.4	-72.8351648352	455	490	121.2	1158379	265.96622931	DE
260	-424.4	-77.4452554745	548	767	121.2	1019440	369.22576526	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
1740763800	123.6	-2.6	-2.06	122	124.4	121.2	1457865
1740677400	126.2	-1.8	-1.41	127.2	128.19999	124	761280
1740591000	128	-1.8	-1.39	129	131.8	127.6	389750
1740504600	129.8	-2	-1.52	131.8	133.8	129.8	568055
1740418200	131.8	-4.4	-3.23	139	139	131.6	1297931
1740159000	136.19999	0.4	0.29	135	138.6	134.8	1155417
1740072600	135.8	-4.8	-3.41	139	141.6	135.4	853536
1739986200	140.6	-1	-0.71	140	142.6	139.4	710398
1739899800	141.6	-1.6	-1.12	148	148	141.6	574856
1739813400	143.19999	-8.4	-5.54	150	151.19999	143.19999	1420329
1739554200	151.6	2.8	1.88	148	152.4	148	702344
1739467800	148.8	-2.4	-1.59	151	153.19999	147.8	3795562
1739381400	151.19999	-0.4	-0.26	154.8	154.8	149.8	4311283
1739295000	151.6	11.4	8.13	149	153.4	144	4472538
1739208600	140.19999	2.6	1.89	142	142	137.6	665042
1738949400	137.6	-0.6	-0.43	140	140	135	5989331
1738863000	138.19999	1.2	0.88	137.4	141.19999	137.4	707652
1738776600	137	1.2	0.88	136.4	137.8	134.4	663750
1738690200	135.8	2.8	2.11	132	138	131.19999	1269670
1738603800	133	-4.4	-3.20	138.6	140	131.8	1138606
1738344600	137.4	0.8	0.59	136	137.8	131	2605632
1738258200	136.6	-6	-4.21	142.6	142.6	136.6	1910628
1738171800	142.6	-4.2	-2.86	147.4	147.4	141	843217
1738085400	146.8	-3.2	-2.13	147	150.6	146.8	464027
1737999000	150	-3.6	-2.34	160	160	149.6	1146187
1737739800	153.6	-1.6	-1.03	153	156	153	683677
1737653400	155.19999	-1.2	-0.77	164.19999	164.19999	154.4	565536
1737567000	156.4	0.6	0.39	155.8	158.8	155.8	1980820
1737480600	155.8	-2.4	-1.52	158	159	155.8	716778
1737394200	158.19999	-3.4	-2.10	165	165	156	563914
1737135000	161.6	-2	-1.22	163	165	161.6	864126
1737048600	163.6	-13.2	-7.47	163.4	167	161.4	578069
1736962200	176.8	1.8	1.03	175	178	173	848535
1736875800	175	0.8	0.46	174.6	176.6	173.6	876392
1736789400	174.2	-1.2	-0.68	175.6	175.6	173.6	1009231
1736530200	175.4	-2.6	-1.46	177	177.6	172.6	2222061
1736443800	178	0.6	0.34	177	180.6	177	711718
1736357400	177.4	-1.8	-1.00	179	180.6	176.4	753672
1736271000	179.2	-2.6	-1.43	180.6	182.6	178.4	636974
1736184600	181.8	4.2	2.36	177.6	183.2	177.4	644320
1735925400	177.6	-2.2	-1.22	179	179.4	177.4	848768
1735839000	179.8	-1.2	-0.66	188	188	179.4	814902
1735666200	181	1.6	0.89	177.2	182.2	177.2	110630
1735579800	179.4	0.2	0.11	177.2	179.4	176.2	269170
1735320600	179.2	-4.2	-2.29	185	185	179	180569
1735061400	183.4	4	2.23	180.2	184.4	179.8	138744
1734975000	179.4	-2.8	-1.54	181	181	177.4	413059
1734715800	182.2	3.2	1.79	180	182.2	177.2	969313
1734629400	179	-0.4	-0.22	182	182	175	987609
1734543000	179.4	0.6	0.34	175.8	182	175.8	2369503
1734456600	178.8	-1.6	-0.89	178	183.4	178	535980
1734370200	180.4	-0.8	-0.44	179	182.6	179	813832
1734111000	181.2	1.2	0.67	178	181.8	176	800548
1734024600	180	20	12.50	156	180	156	1710042
1733938200	160	0.6	0.38	165	165	157	510112
1733851800	159.4	-1.2	-0.75	157.8	160.4	157.4	805182
1733765400	160.6	2.4	1.52	160	161.6	158	260739
1733506200	158.19999	3.8	2.46	154.8	159.19999	154.6	519832
1733419800	154.4	1.4	0.92	152.4	154.4	152.4	1010485
1733333400	153	0.6	0.39	152.4	154.19999	152.4	535965
1733247000	152.4	-2	-1.30	154.19999	155.8	152	306110
1733160600	154.4	1	0.65	154.19999	155.6	153	207413