Richardson Electronics Ltd【RELL】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	1.06	5.97519729425	17.74	19.155	17.15	212322	18.04367801	CS
4	1.18	6.69693530079	17.62	19.16	15.3201	191929	17.3705685	CS
12	7.25	62.7705627706	11.55	19.86	11.37	230471	16.46406637	CS
26	7.92	72.7941176471	10.88	19.86	9.75	176583	14.75966548	CS
52	9.22	96.24217119	9.58	19.86	9.36	117683	13.67006751	CS
156	2.3	13.9393939394	16.5	19.86	7.57	101937	12.34367854	CS
260	10.44	124.880382775	8.36	27.24	7.2	120679	14.68491493	CS

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
1782858900	19.01	0.66	3.60	18.4	19.155	18.1849	213605
1782772500	18.35	0.72	4.08	17.54	18.4	17.21	114258
1782513300	17.63	-0.43	-2.38	17.72	17.8	17.15	430777
1782426900	18.06	0.45	2.58	18.05	18.26	17.5101	153185
1782340500	17.605	-0.22	-1.21	17.74	18.26	17.5	149787
1782254100	17.82	-0.49	-2.68	17.86	18.31	17.51	125996
1782167700	18.31	-0.29	-1.56	18.68	19.16	18.1	172093
1781822100	18.6	1.15	6.59	18.11	18.71	17.84	168698
1781735700	17.45	-0.13	-0.74	17.58	18.03	17.38	132682
1781649300	17.58	-0.66	-3.62	18.24	18.57	17.58	99043
1781562900	18.24	0.69	3.93	18.065	18.57	17.52	129305
1781303700	17.55	0.18	1.04	17.45	17.82	17.1073	186144
1781217300	17.37	1.03	6.30	16.37	17.4	16.37	158051
1781130900	16.34	0.08	0.49	16.04	16.64	16.04	166981
1781044500	16.26	-0.37	-2.22	16.8	17.37	15.3201	241311
1780958100	16.629999	0.43	2.65	16.5	16.89	16.399999	182752
1780698900	16.2	-1.02	-5.92	16.9	16.95	15.91	442029
1780612500	17.22	0.73	4.43	16.36	17.325	16.21	150861
1780526100	16.489999	-1.3	-7.31	17.62	17.8099	16.48	229097
1780439700	17.79	1	5.96	17.41	18.07	17.36	239976
1780353300	16.79	-0.19	-1.12	17.08	17.47	16.52	268150
1780094100	16.98	-0.05	-0.29	17.26	17.4	16.2512	260662
1780007700	17.03	-0.46	-2.63	17.28	17.5199	16.561599	245306
1779921300	17.49	-0.36	-2.02	17.94	18.46	17.43	294685
1779834900	17.85	0.3	1.71	18.4	18.67	17.4503	446061
1779489300	17.55	-0.87	-4.72	19.15	19.57	17.48	765400
1779402900	18.42	1.47	8.67	16.6	18.59	16.0101	765410
1779316500	16.95	1.66	10.86	15.5	17.62	15.455	517990
1779230100	15.29	-0.46	-2.92	15.48	15.93	15	189143
1779143700	15.75	-1.21	-7.13	16.99	17	15.55	323227
1778884500	16.96	-0.54	-3.09	17	19.86	16.66	1114406
1778798100	17.5	1.16	7.10	16.43	17.9	15.76	601466
1778711700	16.34	1.22	8.07	15.13	16.39	15.13	357177
1778625300	15.12	-0.29	-1.88	15.34	15.42	14.2	77499
1778538900	15.41	0.03	0.20	15.55	15.61	15.26	82526
1778279700	15.38	0.52	3.50	14.8	15.61	14.71	140172
1778193300	14.86	-0.26	-1.72	15.14	15.14	14.8	70667
1778106900	15.12	0.43	2.93	14.96	15.2	14.73	87076
1778020500	14.69	0.1	0.69	14.62	14.98	14.442	98232
1777934100	14.59	0.11	0.76	14.5	14.81	14.05	74968
1777674900	14.48	0.08	0.56	14.41	14.55	14.255	56892
1777588500	14.4	0.65	4.73	13.75	14.465	13.59	61742
1777502100	13.75	-0.42	-2.96	14.16	14.185	13.6	91721
1777415700	14.17	-0.11	-0.77	13.96	14.35	13.75	63935
1777329300	14.28	-0.16	-1.11	14.55	14.8	14.14	78449
1777070100	14.44	0.3	2.12	14.14	14.68	13.875	114968
1776983700	14.14	0.34	2.46	14.1	14.78	13.745	176503
1776897300	13.8	0.13	0.95	13.84	14	13.635	92280
1776810900	13.67	-0.49	-3.46	14.17	14.46	13.58	68828
1776724500	14.16	0.51	3.74	13.63	14.25	12.9971	109571
1776465300	13.65	0.51	3.88	13.39	13.75	13.201	96730
1776378900	13.14	-0.14	-1.05	13.19	13.43	13	97523
1776292500	13.28	-0.28	-2.06	13.47	13.55	13.18	72693
1776206100	13.56	-0.21	-1.53	13.8	13.84	13.54	89731
1776119700	13.77	0.42	3.15	13.33	14.1	12.99	182452
1775860500	13.35	-1.08	-7.48	14.43	14.43	12.18	293997
1775774100	14.43	2.67	22.70	13.5	14.75	12.89	690091
1775687700	11.76	0.55	4.91	11.55	12.19	11.37	263252
1775601300	11.21	-0.1	-0.88	11.31	11.336	10.96	72835
1775514900	11.31	0.17	1.53	11.14	11.43	11.12	82144
1775169300	11.14	0.01	0.09	10.89	11.19	10.85	33324
1775082900	11.13	0.18	1.64	11.03	11.53	10.84	54099