RELX PLC【RELX】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	0.625	2.00835475578	31.12	31.795	30.29	2915508	31.2929706	DR
4	-2.855	-8.25144508671	34.6	35.615	30.29	2663757	32.48788762	DR
12	-2.195	-6.46729522687	33.94	37.78	30.29	2645504	33.82538836	DR
26	-9.005	-22.0981595092	40.75	43.36	27.565	3441085	33.94603069	DR
52	-20.565	-39.3137067482	52.31	54.3	27.565	2470124	37.40230775	DR
156	-1.255	-3.80303030303	33	56.33	27.565	1351015	39.88560601	DR
260	4.515	16.5809768638	27.23	56.33	23.39	1171880	36.51160254	DR

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	31.38	-0.29	-0.92	31.19	31.71	31.02	3532549
1782859200	31.67	0.38	1.21	31.25	31.71	31.23	2282759
1782772800	31.29	-0.05	-0.16	31.47	31.6	31.22	2178540
1782513600	31.34	0.42	1.36	30.365	31.445	30.29	3080694
1782427200	30.92	-0.23	-0.74	31.12	31.64	30.845	3509037
1782340800	31.15	-0.06	-0.19	31.2	31.57	31.14	2629598
1782254400	31.21	0.38	1.23	31.53	31.57	30.99	2961750
1782168000	30.83	-0.35	-1.12	31.2	31.47	30.76	2314240
1781822400	31.18	-0.83	-2.59	31.28	31.4	31.04	2295605
1781736000	32.009999	-0.79	-2.41	32.67	33.049999	31.98	2616912
1781649600	32.799999	-0.04	-0.12	33.119999	33.2	32.465	2435418
1781563200	32.84	-0.9	-2.67	33.38	33.58	32.705	2804792
1781304000	33.74	0.63	1.90	33.235	33.74	32.869999	2178624
1781217600	33.11	-0.87	-2.56	33.64	33.95	32.935	3143243
1781131200	33.98	-0.96	-2.75	33.64	34.43	33.409999	2630693
1781044800	34.94	0.42	1.22	34.41	35.07	34.34	2043425
1780958400	34.52	-0.63	-1.79	34.81	34.92	34.49	2468967
1780699200	35.15	0.69	2.00	35.37	35.615	34.9	2260629
1780612800	34.46	1.56	4.74	34.6	34.83	34.245	3249941
1780526400	32.9	-0.48	-1.44	33.549999	33.5681	32.84	1972201
1780440000	33.38	-1.22	-3.53	33.87	34.06	33.115	2936116
1780353600	34.6	1.81	5.52	33.72	34.69	33.63	3071205
1780094400	32.79	-0.31	-0.94	32.28	33.384999	32.24	3758383
1780008000	33.1	0.25	0.76	32.7	33.31	32.54	3034500
1779921600	32.85	-0.05	-0.15	32.47	33.134999	32.45	4053164
1779835200	32.9	-0.11	-0.33	33.189999	33.21	32.759999	2177125
1779489600	33.009999	-0.33	-0.99	33.09	33.58	32.83	1705063
1779403200	33.34	-0.26	-0.77	33.27	33.49	32.9	1503041
1779316800	33.6	0.02	0.06	32.86	33.605	32.659999	2280486
1779230400	33.58	-0.38	-1.12	34.06	34.19	33.57	2602240
1779144000	33.96	1.56	4.81	32.725	34.01	32.53	2498494
1778884800	32.4	0.94	2.99	32.04	32.439999	31.99	2066623
1778798400	31.46	-0.16	-0.51	31.93	32.159999	31.45	2759515
1778712000	31.62	-1.15	-3.51	32.07	32.11	31.02	2947827
1778625600	32.77	-0.5	-1.50	33.049999	33.229999	32.53	3554736
1778539200	33.27	-0.31	-0.92	33.71	33.765	33.235	1883014
1778280000	33.58	-0.58	-1.70	33.8	33.82	33.314999	2007605
1778193600	34.16	-1.59	-4.45	34.49	34.62	33.92	3150371
1778107200	35.75	-0.41	-1.13	36.465	36.52	35.63	2516917
1778020800	36.16	-0.2	-0.55	36.59	36.59	35.8145	3173420
1777934400	36.36	0.01	0.03	36.5	36.7854	36.275	1485710
1777675200	36.35	-0.24	-0.66	36.71	36.83	36.35	1525397
1777588800	36.59	0.79	2.21	36.49	36.785	36.09	3106288
1777502400	35.8	-0.21	-0.58	35.92	35.935	35.55	2006770
1777416000	36.01	-0.38	-1.04	35.83	36.26	35.78	2080645
1777329600	36.39	-0.14	-0.38	36.35	36.9	36.3	2177581
1777070400	36.53	0.4	1.11	36.27	36.57	36.051	2822275
1776984000	36.13	-0.14	-0.39	36.19	36.28	35.53	3955262
1776897600	36.27	-0.8	-2.16	37.19	37.36	36.105	3772730
1776811200	37.07	0.33	0.90	37.36	37.78	36.98	2856487
1776724800	36.74	0.06	0.16	36.53	36.82	36.47	1650943
1776465600	36.68	0.47	1.30	37.4	37.415	36.62	3148523
1776379200	36.21	0.53	1.49	36.47	36.67	36.2	2655399
1776292800	35.68	0.97	2.79	35.17	35.815	35.105	3224637
1776206400	34.71	0.46	1.34	34.7	34.99	34.59	1860741
1776120000	34.25	0.95	2.85	33.2	34.385	33.049999	2769434
1775860800	33.299999	-0.04	-0.12	33.75	33.76	32.92	3012634
1775774400	33.34	-0.59	-1.74	33.94	34.02	33.085	3064374
1775688000	33.93	0.57	1.71	34.55	34.55	33.89	2360887
1775601600	33.36	-0.25	-0.74	33.81	33.87	33.21	2776701
1775515200	33.61	0.02	0.06	33.45	33.84	33.314999	1422682
1775169600	33.59	0.36	1.08	33.17	33.82	33.015	2709836