Rogers Communications Inc【RCI】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	-2.62	-7.38028169014	35.5	35.65	32.105	1147262	33.81254521	CS
4	-5.11	-13.4509081337	37.99	39.23	32.105	1046534	36.55688987	CS
12	-0.37	-1.11278195489	33.25	39.65	31.97	1224766	36.05863017	CS
26	-4.89	-12.9467831612	37.77	41.14	31.97	1200307	36.88246651	CS
52	2.56	8.44327176781	30.32	41.14	30.06	1172093	36.28656781	CS
156	-12.61	-27.7203781051	45.49	48.19	23.18	920839	35.42245247	CS
260	-20.46	-38.3577052868	53.34	64.55	23.18	690622	37.88488137	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
1782945600	32.119999	-0.38	-1.17	32.18	32.485	32.104999	551772
1782859200	32.5	-1.55	-4.55	33.92	34.24	32.47	1448260
1782772800	34.05	-0.79	-2.27	35.08	35.105	33.83	1219658
1782513600	34.84	0.04	0.11	35	35.06	34.68	1503543
1782427200	34.8	-0.68	-1.92	35.5	35.65	34.56	1013079
1782340800	35.48	-1.09	-2.98	36.67	36.67	35.38	889341
1782254400	36.57	0.32	0.88	36.42	36.72	36.03	965312
1782168000	36.25	-1.32	-3.51	37.32	37.32	36.22	963724
1781822400	37.57	0.41	1.10	37.3	37.64	37.11	1381671
1781736000	37.16	-0.95	-2.49	38.12	38.2	37.105	967444
1781649600	38.11	-0.75	-1.93	38.9	38.97	37.73	1317740
1781563200	38.86	0.3	0.78	38.58	39.1356	38.25	905924
1781304000	38.56	-0.21	-0.54	39.02	39.23	38.395	1182222
1781217600	38.77	0.17	0.44	38.7	38.89	38.27	1035427
1781131200	38.6	1.04	2.77	37.54	38.99	37.54	961340
1781044800	37.56	-0.17	-0.45	37.42	37.93	37.35	869240
1780958400	37.73	0.1	0.27	37.62	38.21	37.54	914945
1780699200	37.63	-0.41	-1.08	38.07	38.21	37.52	883033
1780612800	38.04	0.23	0.61	37.99	38.59	37.9	910464
1780526400	37.81	-0.41	-1.07	38.16	38.6	37.725	1149902
1780440000	38.22	-1.11	-2.82	39.48	39.65	38.13	1497021
1780353600	39.33	0.78	2.02	38.53	39.35	38.39	1326919
1780094400	38.55	0.3	0.78	38.23	38.68	37.79	2551572
1780008000	38.25	0.76	2.03	37.37	38.46	37.17	1382796
1779921600	37.49	0.67	1.82	36.78	37.835	36.67	1009136
1779835200	36.82	0.22	0.60	36.5	36.88	36.42	670416
1779489600	36.6	-0.05	-0.14	36.8	37.2508	36.55	1388326
1779403200	36.65	0.52	1.44	35.81	36.69	35.76	878246
1779316800	36.13	0.46	1.29	35.54	36.31	35.54	706954
1779230400	35.67	0.14	0.39	35.81	35.94	35.18	1421940
1779144000	35.53	0.19	0.54	35.25	35.64	35.22	514797
1778884800	35.34	-0.37	-1.04	35.51	35.85	35.29	1609579
1778798400	35.71	-0.39	-1.08	36.35	36.5	35.665	1139905
1778712000	36.1	-0.2	-0.55	36.3	36.4099	35.91	1187611
1778625600	36.3	-0.23	-0.63	36.71	36.71	36.23	880336
1778539200	36.53	-0.37	-1.00	37.35	37.35	36.47	693503
1778280000	36.9	0.33	0.90	36.76	37	36.4	673072
1778193600	36.57	0.13	0.36	36.44	36.835	36.44	690585
1778107200	36.44	-0.14	-0.38	36.8	37.08	36.01	1199865
1778020800	36.58	0.68	1.89	36.52	36.63	35.81	637609
1777934400	35.9	-0.54	-1.48	36.31	36.37	35.84	790963
1777675200	36.44	0.01	0.03	36.48	36.875	36.36	716454
1777588800	36.43	0.17	0.47	36.37	36.51	36.22	737035
1777502400	36.26	0.2	0.55	36.03	36.51	35.89	911024
1777416000	36.06	-0.47	-1.29	36.6	36.64	36.01	1594622
1777329600	36.53	0.47	1.30	36.06	36.94	36.06	2117120
1777070400	36.06	-1.29	-3.45	37.2	37.23	35.895	1506464
1776984000	37.35	-0.13	-0.35	37.77	38.475	36.78	2048237
1776897600	37.48	4.49	13.61	34.18	37.485	34.16	3871600
1776811200	32.99	-0.37	-1.11	33.38	33.5	32.95	1332047
1776724800	33.36	0.04	0.12	33.43	33.62	33.25	1014508
1776465600	33.32	-0.03	-0.09	33.4	33.75	33.03	1660791
1776379200	33.35	0.08	0.24	33.21	33.85	33.21	1008393
1776292800	33.27	-0.01	-0.03	33.39	33.46	33.1	1180223
1776206400	33.28	0.52	1.59	32.83	33.35	32.689999	1173755
1776120000	32.759999	0.32	0.99	32.53	32.83	32.35	1683578
1775860800	32.439999	-0.36	-1.10	32.909999	33.43	32.21	1804766
1775774400	32.799999	-0.45	-1.35	33.25	33.39	31.97	2790624
1775688000	33.25	-0.02	-0.06	33.79	33.89	33	2053804
1775601600	33.27	-1.14	-3.31	34.34	34.38	33.11	2221581
1775515200	34.41	-0.62	-1.77	35	35.27	34.27	1576967
1775169600	35.03	-3.11	-8.15	37.28	37.475	35	3023827