RBB Bancorp【RBB】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	0.27	1.13780025284	23.73	24.315	23.47	101565	23.86314387	CS
4	-0.16	-0.662251655629	24.16	24.315	22.85	74728	23.71000146	CS
12	3.02	14.3946615825	20.98	24.73	20.26	76065	23.17062246	CS
26	2.8	13.2075471698	21.2	24.73	19.96	67739	22.44667759	CS
52	7.16	42.5178147268	16.84	24.73	15.945	64511	20.64731938	CS
156	12.29	104.953031597	11.71	25.3	11	52141	19.20299599	CS
260	-0.61	-2.47866720845	24.61	29.085	8.62	47537	20.05576354	CS

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
1780698900	24	0.02	0.08	23.98	24.415	23.79	376158
1780612500	23.98	0.46	1.96	23.8	24.25	23.63	154020
1780526100	23.52	-0.47	-1.96	23.89	24	23.47	79853
1780439700	23.99	0.19	0.80	23.7	24.105	23.6	108434
1780353300	23.8	-0.12	-0.50	23.82	24.315	23.5775	114695
1780094100	23.92	0.15	0.63	23.73	24.25	23.6	50824
1780007700	23.77	-0.08	-0.34	23.76	23.87	23.4	74347
1779921300	23.85	-0.05	-0.21	23.95	24.24	23.635	68238
1779834900	23.9	0.14	0.59	23.8	24.195	23.76	146875
1779489300	23.76	0	0.00	23.86	24	23.62	90582
1779402900	23.76	0.14	0.59	23.41	23.81	23.31	48239
1779316500	23.62	0.3	1.29	23.3	23.84	23.3	48960
1779230100	23.32	0	0.00	23.13	23.48	23.13	46951
1779143700	23.32	0.39	1.70	22.93	23.5	22.93	34708
1778884500	22.93	-0.42	-1.80	23.28	23.28	22.85	48727
1778798100	23.35	0.11	0.47	23.37	23.63	23.275	42610
1778711700	23.24	-0.31	-1.32	23.37	23.67	23.18	55340
1778625300	23.55	0.02	0.08	23.53	24	23.0901	85716
1778538900	23.53	-0.52	-2.16	23.84	23.895	23.41	73751
1778279700	24.05	-0.14	-0.58	24.16	24.16	23.8	46970
1778193300	24.19	-0.11	-0.45	24.22	24.54	24.15	93808
1778106900	24.3	0.16	0.66	24.7	24.7	24.165	68412
1778020500	24.14	0.25	1.05	24	24.46	23.92	40385
1777934100	23.89	-0.35	-1.44	24.24	24.57	23.79	125246
1777674900	24.24	0.12	0.50	24.09	24.56	23.795	289747
1777588500	24.12	0.25	1.05	23.56	24.32	23.56	204171
1777502100	23.87	-0.45	-1.85	24.15	24.4	23.665	90190
1777415700	24.32	0.23	0.95	24.17	24.6219	24.0872	81039
1777329300	24.09	0.46	1.95	23.6	24.14	23.6	63644
1777070100	23.63	-0.37	-1.54	23.9	24.08	23.27	76051
1776983700	24	-0.13	-0.54	24.22	24.345	23.93	85289
1776897300	24.13	-0.05	-0.21	24.18	24.7	23.97	111868
1776810900	24.18	1.25	5.45	23.5	24.73	23.5	167905
1776724500	22.93	0.06	0.26	22.76	22.985	22.58	55556
1776465300	22.87	0.58	2.60	22.66	23.135	22.45	62295
1776378900	22.29	-0.03	-0.13	22.18	22.415	22.12	49640
1776292500	22.32	-0.31	-1.37	22.59	22.59	22.2	27320
1776206100	22.63	0.02	0.09	22.51	22.735	21.645	36098
1776119700	22.61	-0.02	-0.09	22.56	22.7	22.39	31133
1775860500	22.63	-0.12	-0.53	22.77	22.77	22.24	57480
1775774100	22.75	0.45	2.02	22.18	22.94	22.105	170375
1775687700	22.3	0.42	1.92	22.5	22.6	22.025	134604
1775601300	21.88	0.03	0.14	21.69	22.08	21.56	42880
1775514900	21.85	0.18	0.83	21.56	22.04	21.49	27847
1775169300	21.67	0.12	0.56	21.31	21.71	21.255	46668
1775082900	21.55	0.18	0.84	21.47	21.84	21.35	34950
1774996500	21.37	0.09	0.42	21.58	21.65	20.9	25789
1774910100	21.28	0.4	1.92	21.08	21.46	21.01	66480
1774650900	20.88	-0.23	-1.09	21.11	21.19	20.7	52122
1774564500	21.11	-0.04	-0.19	20.92	21.2	20.89	64046
1774478100	21.15	-0.01	-0.05	21.4	21.4	20.995	38259
1774391700	21.16	-0.06	-0.28	21	21.46	20.6701	44790
1774305300	21.22	0.79	3.87	20.89	21.64	20.68	54540
1774046100	20.43	-0.29	-1.40	20.76	20.945	20.36	31678
1773959700	20.72	0.24	1.17	20.32	20.9	20.26	135137
1773873300	20.48	-0.43	-2.06	20.71	20.87	20.36	47434
1773786900	20.91	-0.08	-0.38	21.12	21.28	20.76	43390
1773700500	20.99	0.06	0.29	21.3	21.3266	20.88	25379
1773441300	20.93	0.09	0.43	20.98	21.08	20.52	88298
1773354900	20.84	-0.05	-0.24	20.7	20.995	20.27	42981
1773268500	20.89	-0.25	-1.18	20.94	21.29	20.72	53704
1773182100	21.14	0.06	0.28	20.94	21.68	20.94	47376
1773095700	21.08	-0.3	-1.40	21.01	21.235	20.39	83149