RCM Technologies Inc【RCMT】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	2.14	9.65703971119	22.16	24.3	22.15	72833	23.56186385	CS
4	-5.31	-17.9331306991	29.61	30.8	20.75	89306	23.39572066	CS
12	4.61	23.4128999492	19.69	32.5	17.7401	78173	25.6592055	CS
26	4.27	21.3180229656	20.03	32.5	17.26	59355	23.37746092	CS
52	0.72	3.0534351145	23.58	32.5	17.26	54458	23.60070322	CS
156	7.06	40.9512761021	17.24	32.5	13.18	55067	22.47805693	CS
260	20.51	541.160949868	3.79	32.5	3.56	89570	16.22480798	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
1780958100	23.89	0.11	0.46	23.82	24.092	23.55	58256
1780698900	23.78	-0.1	-0.42	23.79	23.93	23.18	80120
1780612500	23.88	0.25	1.06	23.59	24.12	23.19	48304
1780526100	23.63	0.72	3.14	22.97	24.17	22.96	88522
1780439700	22.91	0.41	1.82	22.16	23	22.15	88963
1780353300	22.5	0.89	4.12	21.5	22.6637	21.5	97914
1780094100	21.61	0	0.00	21.48	22.5	21.48	85033
1780007700	21.61	0.34	1.60	21.5	21.7199	21.22	30183
1779921300	21.27	-0.43	-1.98	21.73	22.02	21.27	53591
1779834900	21.7	-0.14	-0.64	21.84	22.5	21.33	64869
1779489300	21.84	0.25	1.16	21.6	21.88	21.12	73677
1779402900	21.59	-0.88	-3.89	22.28	22.28	21.49	71454
1779316500	22.465	0.2	0.88	22.27	23.0547	22.23	67640
1779230100	22.27	0.09	0.41	22.01	22.6	21.57	86709
1779143700	22.18	-0.94	-4.07	22.96	23.12	20.75	289079
1778884500	23.12	-5.84	-20.17	26.8	27.795	22.64	206872
1778798100	28.96	-0.05	-0.17	28.95	29.7031	28.91	37492
1778711700	29.01	-1.19	-3.94	29.66	30.22	28.6091	69879
1778625300	30.2	0.63	2.13	29.61	30.8	29.29	98264
1778538900	29.57	0.75	2.60	28.75	30.5	28.75	74065
1778279700	28.82	0.23	0.80	28.82	28.94	27.9603	63526
1778193300	28.59	-1.42	-4.73	29.91	30.16	28.26	77660
1778106900	30.01	-1.47	-4.67	31.5	31.52	29.8001	39385
1778020500	31.48	0.32	1.03	31.34	31.68	29.75	56638
1777934100	31.16	-0.1	-0.32	31.28	32.5	30.905	105748
1777674900	31.26	-0.03	-0.10	31.57	31.84	30.74	47930
1777588500	31.29	-0.11	-0.35	31.3	31.89	31.085	49882
1777502100	31.4	0.01	0.05	31.44	31.68	30.1421	51231
1777415700	31.385	-0.31	-0.96	31.72	31.95	31.32	34507
1777329300	31.69	0.07	0.22	31.29	32.055	31.26	55108
1777070100	31.62	0.7	2.26	30.92	32.28	30.37	54403
1776983700	30.92	-0.7	-2.21	31.46	31.705	30.61	39296
1776897300	31.62	0.55	1.77	31.03	32	30.835	63869
1776810900	31.07	0.28	0.91	31.04	31.59	30.32	121219
1776724500	30.79	-0.97	-3.05	31.46	32.049999	30.3	97871
1776465300	31.76	1.4	4.61	30.5	32	30.32	102668
1776378900	30.36	0.45	1.50	30	30.5	29.49	126566
1776292500	29.91	1.39	4.87	28.82	30	28.665	70598
1776206100	28.52	0.17	0.60	28.43	29.3099	28.07	53804
1776119700	28.35	1.42	5.27	27.03	28.85	26.89	88866
1775860500	26.93	-0.97	-3.48	27.71	27.8	26.29	66338
1775774100	27.9	0.03	0.11	27.85	28.505	26.88	69445
1775687700	27.87	0.62	2.28	27.74	27.93	27	114990
1775601300	27.25	1.78	6.99	26.28	27.98	25.6101	219318
1775514900	25.47	6.17	31.97	20.24	26.9899	20.21	289919
1775169300	19.3	0.09	0.47	18.92	19.54	18.845	35583
1775082900	19.21	0.07	0.37	19.42	19.81	19.14	31311
1774996500	19.14	-0.2	-1.03	19.5	19.65	19.14	23093
1774910100	19.34	0.74	3.98	18.79	19.52	18.33	57127
1774650900	18.6	-0.52	-2.72	18.98	19.07	18.3201	47466
1774564500	19.12	-0.39	-1.97	19.21	19.88	18.88	35090
1774478100	19.505	0.91	4.92	18.87	19.62	18.82	32103
1774391700	18.59	-0.37	-1.95	18.65	19	18.36	62253
1774305300	18.96	0.91	5.04	18.5	19.07	18.43	46648
1774046100	18.05	-0.2	-1.10	18.3	18.66	17.7401	68486
1773959700	18.25	-0.75	-3.95	18.74	18.97	17.87	85592
1773873300	19	-0.03	-0.16	18.93	19.345	18.7	42080
1773786900	19.03	-0.56	-2.86	19.69	20.45	18.87	60419
1773700500	19.59	0.52	2.73	19.13	19.73	19.13	39203
1773441300	19.07	-0.47	-2.41	19.8	19.8	18.76	48730
1773354900	19.54	-0.46	-2.30	19.51	20.03	17.71	54164
1773268500	20	0.39	1.99	19.71	20.1099	19.58	51710
1773182100	19.61	0.01	0.05	19.39	19.95	19.03	84026
1773095700	19.6	-0.1	-0.51	19.59	20.02	18.835	77065