Regencell Bioscience Holdings Ltd【RGC】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	-3.67	-16.3111111111	22.5	22.5	18.8	92415	20.41985251	CS
4	-7.68	-28.9701999246	26.51	30	18.8	93672	23.81624878	CS
12	-7.47	-28.4030418251	26.3	39.999	18.8	123517	28.20283393	CS
26	1.98	11.7507418398	16.85	69	16.3	284120	32.36280158	CS
52	-603.18	-96.9727174804	622.01	640	9.39	477808	26.89822601	CS
156	-5.78	-23.4863876473	24.61	950	3	245341	27.3816572	CS
260	6.83	56.9166666667	12	950	3	195668	28.43074609	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
1781303700	18.83	-0.86	-4.37	19.7	20.5084	18.59	85883
1781217300	19.69	-0.76	-3.72	20.49	20.7	18.8	92660
1781130900	20.45	0.14	0.69	20.01	21	19.5	52459
1781044500	20.31	-1.08	-5.05	21.35	21.915	19.1	91593
1780958100	21.39	1.4	7.00	21.23	21.98	20.4	123558
1780698900	19.99	-2.17	-9.79	22.5	22.5	19.7	101805
1780612500	22.16	-1.59	-6.69	23.66	23.955	21.8	112976
1780526100	23.75	0.6	2.59	23.46	25.14	23.25	94216
1780439700	23.15	-1.02	-4.22	24.1	24.13	23.15	77435
1780353300	24.17	0.27	1.13	23.85	24.76	23.6	73396
1780094100	23.9	-0.21	-0.87	24.18	24.55	23.7101	71106
1780007700	24.11	0.4	1.69	23.7	25	23.69	66194
1779921300	23.71	-0.6	-2.47	24.1	24.27	23.09	138057
1779834900	24.31	-1.49	-5.78	25.89	27.5	24	178437
1779489300	25.8	-1.2	-4.44	27.01	28.1	25.7	143178
1779402900	27	-0.39	-1.42	27.93	28.3719	27	43821
1779316500	27.39	0.39	1.44	27	28.19	27	46601
1779230100	27	-0.79	-2.84	27.55	28.09	26.88	97587
1779143700	27.79	-0.79	-2.76	28.3	29.6	27.28	54995
1778884500	28.58	1.67	6.21	26.51	30	26.51	119701
1778798100	26.91	-0.41	-1.50	27.5	27.5	26.21	41883
1778711700	27.32	0.97	3.68	27	29.1	26.69	78333
1778625300	26.35	-0.98	-3.59	27.71	27.71	25.5	165963
1778538900	27.33	-1.95	-6.66	29.29	29.29	27.33	109490
1778279700	29.28	-2.19	-6.96	31.06	31.9	28.32	95518
1778193300	31.47	3.88	14.06	27.5	32	27.4	369138
1778106900	27.59	0.32	1.17	27.52	28.1	27.27	59617
1778020500	27.27	-0.09	-0.33	27.98	28.3	26.95	66322
1777934100	27.36	-1.76	-6.04	28.75	29.76	27.3	65980
1777674900	29.12	-0.1	-0.34	29.93	29.93	28.2801	60499
1777588500	29.22	0.27	0.93	29.39	30.82	29	69273
1777502100	28.95	-0.1	-0.34	28.7	29.502	28.5	63902
1777415700	29.05	-0.15	-0.51	28.515	30	28.12	88365
1777329300	29.2	1.71	6.22	27.5	29.8	26.51	161718
1777070100	27.49	-0.82	-2.90	28.7	28.875	27	62228
1776983700	28.31	-0.98	-3.35	29.48	29.48	27.5689	79858
1776897300	29.29	0.89	3.13	28.52	30	27.25	139503
1776810900	28.4	0.3	1.07	28.1	28.92	27.53	121900
1776724500	28.1	-0.57	-1.99	28.31	29.1844	27.73	77532
1776465300	28.67	-1.9	-6.22	30.46	30.75	28.08	152927
1776378900	30.57	0.76	2.55	30.38	30.58	29.4201	55148
1776292500	29.81	-0.3	-1.00	30.65	31.1222	29.1	66969
1776206100	30.11	-2.13	-6.61	33.07	33.5	30.01	145716
1776119700	32.24	3.42	11.87	29.41	32.5	28.6728	144666
1775860500	28.82	0.65	2.31	28.51	29.4805	28.4107	69633
1775774100	28.17	-0.71	-2.46	28.88	29.07	27.76	78206
1775687700	28.88	1.02	3.66	29.84	29.99	28.41	107431
1775601300	27.86	-2.97	-9.63	30.29	30.46	27.13	164854
1775514900	30.83	0.03	0.10	30.98	33.155	30.5	117422
1775169300	30.8	-2.92	-8.66	32.06	37.99	29.5	329173
1775082900	33.72	8.29	32.60	25.08	39.999	25.08	1181459
1774996500	25.43	2.1	9.00	23.45	25.7	23.45	99039
1774910100	23.33	-2.34	-9.12	25.5	26	23.03	76807
1774650900	25.67	0.27	1.06	26.78	27.18	23.52	194283
1774564500	25.4	1.25	5.18	24	26.3	24	104947
1774478100	24.15	-0.28	-1.13	24.82	25.9661	24.025	53131
1774391700	24.425	-0.79	-3.13	24.66	25.55	24.23	52604
1774305300	25.215	-2.16	-7.87	27	27.02	24.86	114502
1774046100	27.37	0.36	1.33	26.3	28.73	26.3	114848
1773959700	27.01	0.63	2.39	25.71	27.6	24.81	82981
1773873300	26.38	3.41	14.85	22.97	29.5	22.6312	584252
1773786900	22.97	0.29	1.28	22.35	23.485	22.35	56861
1773700500	22.68	-0.55	-2.37	23.24	23.9004	22.3	87188
1773441300	23.23	-0.77	-3.21	24.92	24.92	22.57	89385