Rubrik Inc【RBRK】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	0.54	0.75	72	86.455	71.01	6483889	80.33867688	CS
4	12.14	20.0993377483	60.4	86.455	58.04	4047137	71.33220997	CS
12	16.62	29.7210300429	55.92	86.455	42.25	3943915	57.96057413	CS
26	-14.5	-16.6590073529	87.04	92.7658	42.25	3988001	62.05934236	CS
52	-26.04	-26.4150943396	98.58	103	42.25	3865757	72.579656	CS
156	33.94	87.9274611399	38.6	103	28.34	2917209	66.43934452	CS
260	33.94	87.9274611399	38.6	103	28.34	2917209	66.43934452	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
1780699200	73.41	-3.59	-4.66	76.99	78.08	71.99	9540936
1780612800	77	-2.46	-3.10	77.5	78.25	75.71	9198638
1780526400	79.46	-2.87	-3.49	80.73	80.73	76.088	5319215
1780440000	82.33	-2.74	-3.22	81.6	84.51	80.5871	5222938
1780353600	85.07	6.44	8.19	79.62	86.455	79.1502	7243528
1780094400	78.63	8.31	11.82	72	78.88	71.01	5435128
1780008000	70.32	4.51	6.85	65.989999	72.3499	65.989999	4297484
1779921600	65.81	-2.5	-3.66	65.05	67	64.5177	3823996
1779835200	68.31	1.72	2.58	67.49	69.53	64.93	3117311
1779489600	66.59	1.8	2.78	65	67.22	64.894999	2429238
1779403200	64.79	-2.1	-3.14	66	66.535	64.675	2109847
1779316800	66.89	2.56	3.98	64.459999	67.22	63.3	4022544
1779230400	64.33	-0.65	-1.00	65.94	67.31	64.08	3823550
1779144000	64.98	1.21	1.90	62.94	65.4	62.23	2837226
1778884800	63.77	0.97	1.54	62.6	64.5785	61.76	3191675
1778798400	62.8	3.32	5.58	59.51	63.62	58.602	3171245
1778712000	59.48	-0.99	-1.64	59.61	60.47	58.04	2767784
1778625600	60.47	-1.7	-2.73	61.52	62.04	60.1001	2545559
1778539200	62.17	-0.17	-0.27	61.46	62.93	61.1	2712682
1778280000	62.34	0.85	1.38	60.4	62.49	59.32	3626019
1778193600	61.49	3.71	6.42	60.39	62.47	60.38	4848181
1778107200	57.78	0.65	1.14	57.06	57.93	55.51	3183985
1778020800	57.13	-0.8	-1.38	58.19	59.16	56.44	2146962
1777934400	57.93	2.86	5.19	55.03	58.19	55.03	3282463
1777675200	55.07	1.89	3.55	55.75	56.9699	54.4	2619212
1777588800	53.18	-0.5	-0.93	53.12	53.85	52.09	2437129
1777502400	53.68	-0.9	-1.65	54	54.275	52.691	2822025
1777416000	54.58	1.32	2.48	53.1	55.7899	53.1	2723304
1777329600	53.26	0.98	1.87	52.35	54.05	51.36	2650674
1777070400	52.28	1.25	2.45	51.66	52.76	50.255	2558107
1776984000	51.03	-4.21	-7.62	53.25	53.25	49.8814	3315956
1776897600	55.24	1.22	2.26	54.84	55.82	53.97	2560773
1776811200	54.02	0.42	0.78	53.82	56.4999	53.73	3747826
1776724800	53.6	1.26	2.41	52	53.74	51.79	2113255
1776465600	52.34	0.4	0.77	54.26	54.42	51.725	3930574
1776379200	51.94	0.58	1.13	53.06	53.72	51.52	3219107
1776292800	51.36	3.33	6.93	48.95	51.9199	48.69	3004897
1776206400	48.03	-0.58	-1.19	49.56	51.005	47.25	2663506
1776120000	48.61	4.8	10.96	44.04	48.6499	44.04	4647386
1775860800	43.81	-2.37	-5.13	46.7	46.7	42.25	6869413
1775774400	46.18	-5.45	-10.56	50.97	51.075	45.019	6321738
1775688000	51.63	-1.15	-2.18	55.04	55.8	51.46	4271645
1775601600	52.78	1.88	3.69	50.78	53.22	49.91	2654512
1775515200	50.9	-0.54	-1.05	51.51	52	50.1	2042922
1775169600	51.44	2.85	5.87	49.07	52.095	48.08	3034892
1775083200	48.59	-0.38	-0.78	49.67	49.7	47.73	2055828
1774996800	48.97	3.39	7.44	46.1	49.06	46.1	3933376
1774910400	45.58	-0.15	-0.33	46.15	47.4299	45.035	4048781
1774651200	45.73	-1.86	-3.91	46.77	46.95	44.75	3906940
1774564800	47.59	0.41	0.87	46.3	48.76	46.0017	2924024
1774478400	47.18	-0.89	-1.85	48.86	49.4599	46.7	3673287
1774392000	48.07	-3.11	-6.08	50.68	50.68	48	4080719
1774305600	51.18	1.9	3.86	49.76	51.89	49.34	4566563
1774046400	49.28	-1.64	-3.22	50.89	50.89	49.1	9453876
1773960000	50.92	-1.17	-2.25	51.8	52.87	50.37	3833518
1773873600	52.09	0.03	0.06	51.5	53.565	51.22	5187332
1773787200	52.06	0.39	0.75	51.6	53.09	51.0701	4488830
1773700800	51.67	-1.76	-3.29	53.36	54	51.2	6332270
1773441600	53.43	-0.59	-1.09	55.92	56.85	52.4	9695688
1773355200	54.02	-3.5	-6.08	57.54	57.94	53.9	9648825
1773268800	57.52	1.57	2.81	57.2	57.79	55.89	2693348
1773182400	55.95	-1.22	-2.13	57.41	57.55	55	2848102
1773096000	57.17	0	0.00	56.34	57.65	55.11	3527858