RCI Hospitality Holdings Inc【RICK】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	-0.45	-1.79211469534	25.11	26.48	24.34	61887	25.20529796	CS
4	-1.99	-7.46716697936	26.65	26.67	23.33	54292	24.54497622	CS
12	3.07	14.2195460862	21.59	26.89	20.76	63982	23.91402062	CS
26	-1.6	-6.09291698401	26.26	29.45	20.76	76252	24.2056724	CS
52	-15.98	-39.3208661417	40.64	43.095	20.76	100343	28.04276635	CS
156	-51.1	-67.4498416051	75.76	79.46	20.76	78979	41.77527758	CS
260	-48.34	-66.2191780822	73	97.45	20.76	75731	52.50412549	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	24.66	-0.45	-1.77	24.99	25.06	24.465	25442
1780612500	25.105	0.68	2.81	24.92	25.84	24.4201	68722
1780526100	24.42	-0.65	-2.59	24.92	25.17	24.34	31863
1780439700	25.07	-0.43	-1.69	25.56	25.71	25.03	29272
1780353300	25.5	0.13	0.51	25.26	26.15	25	48449
1780094100	25.37	0.15	0.59	25.11	26.48	24.735	131128
1780007700	25.22	0.69	2.81	24.52	25.22	23.79	42799
1779921300	24.53	0.42	1.74	24.15	25.165	24.03	39072
1779834900	24.11	-0.19	-0.78	24.48	24.48	23.6	62992
1779489300	24.3	-0.26	-1.06	24.51	24.75	24.09	22110
1779402900	24.56	0.36	1.49	24.04	24.61	23.64	30211
1779316500	24.2	0.69	2.93	23.51	24.38	23.36	56448
1779230100	23.51	-0.4	-1.67	23.79	24.165	23.45	62488
1779143700	23.91	-0.16	-0.66	24.1	24.9325	23.85	43435
1778884500	24.07	-0.64	-2.59	24.36	24.5	23.7101	35032
1778798100	24.71	0.34	1.40	24.47	25.26	23.51	49039
1778711700	24.37	0.53	2.22	23.56	24.585	23.53	46657
1778625300	23.84	-0.47	-1.93	24.04	25.005	23.33	108038
1778538900	24.31	-1.04	-4.10	25.15	25.15	24.15	91663
1778279700	25.35	-1.05	-3.98	26.65	26.67	25.27	32138
1778193300	26.4	0.55	2.13	25.85	26.825	25.3	51835
1778106900	25.85	0.26	1.02	25.9	26.4	25.56	40178
1778020500	25.59	0.59	2.36	24.96	25.76	24.95	28458
1777934100	25	-0.35	-1.38	25.41	25.52	24.87	39195
1777674900	25.35	0.33	1.32	25.2	25.52	24.83	32005
1777588500	25.02	-0.2	-0.79	25.04	25.35	24.8125	41708
1777502100	25.22	-0.42	-1.64	25.46	25.72	25.04	29005
1777415700	25.64	0.39	1.54	25.34	26.01	25.225	52277
1777329300	25.25	-0.74	-2.85	25.77	26.3054	25.25	33925
1777070100	25.99	0.29	1.13	25.54	26.03	25.13	26671
1776983700	25.7	-0.1	-0.39	25.86	25.86	25.22	20540
1776897300	25.8	0.13	0.51	25.86	26.06	25.28	62164
1776810900	25.67	-0.7	-2.65	26.27	26.89	25.58	39017
1776724500	26.37	0.15	0.57	25.92	26.43	25.06	45772
1776465300	26.22	1.57	6.37	24.86	26.38	24.86	97261
1776378900	24.65	-0.02	-0.08	24.58	24.74	23.995	35294
1776292500	24.67	-0.05	-0.20	24.56	24.74	24.4	31298
1776206100	24.72	0.21	0.86	24.52	24.85	24.135	37459
1776119700	24.51	0.34	1.41	24.14	24.69	23.6	29698
1775860500	24.17	-0.11	-0.45	24.09	24.35	23.65	43612
1775774100	24.28	-0.28	-1.14	24.31	24.86	23.95	37722
1775687700	24.56	1.03	4.38	25	25	23.91	48709
1775601300	23.53	-0.51	-2.12	23.82	24.07	22.805	85879
1775514900	24.04	2.25	10.33	22.63	24.79	22.51	127868
1775169300	21.79	-0.95	-4.18	22.4	22.695	21.76	76077
1775082900	22.74	-0.07	-0.31	22.76	23.55	22.595	63828
1774996500	22.81	-0.5	-2.15	23.69	24.19	22.45	142478
1774910100	23.31	0.34	1.48	23.02	23.47	22.585	65014
1774650900	22.97	-0.9	-3.77	23.5	23.85	22.45	92429
1774564500	23.87	-0.17	-0.71	23.99	24.87	23.59	50519
1774478100	24.04	-0.68	-2.75	24.95	24.95	23.244	120824
1774391700	24.72	1.43	6.14	22.83	25.46	22.83	160247
1774305300	23.29	1.58	7.28	22.35	23.77	22.09	133638
1774046100	21.71	-0.16	-0.73	21.54	21.88	20.76	107923
1773959700	21.87	1.05	5.04	21.01	22.35	21.01	134434
1773873300	20.82	-0.95	-4.36	21.43	21.69	20.76	60987
1773786900	21.77	0.31	1.44	21.74	22.37	21.55	74208
1773700500	21.46	0.04	0.19	21.56	21.59	21.145	39211
1773441300	21.42	-0.11	-0.51	21.59	21.9	21.0035	76325
1773354900	21.53	-0.42	-1.91	21.51	21.915	21.44	54310
1773268500	21.95	0.21	0.97	21.62	21.98	21.33	45865
1773182100	21.74	-0.73	-3.25	22.25	22.47	21.7	58798
1773095700	22.47	-0.57	-2.47	22.8	22.8	21.81	55828