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	1.045	3.08532624742	33.87	35.615	32.84	2577571	34.10775619	DR
4	1.865	5.64296520424	33.05	35.615	31.02	2678961	33.26145335	DR
12	0.625	1.82268883056	34.29	37.78	31.02	2949008	34.07275244	DR
26	-5.115	-12.7779165626	40.03	43.36	27.565	3305163	34.56066091	DR
52	-18.465	-34.5916073436	53.38	54.365	27.565	2350706	38.13129047	DR
156	3.085	9.69211435752	31.83	56.33	27.565	1310278	40.15121298	DR
260	8.265	31.0131332083	26.65	56.33	23.39	1147748	36.55208693	DR

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
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
1775083200	33.229999	0.08	0.24	33.24	33.479999	32.57	2926306
1774996800	33.15	0.4	1.22	33.02	33.585	32.7	3036891
1774910400	32.75	0.78	2.44	32.25	32.93	32.13	3177288
1774651200	31.97	-0.1	-0.31	32	32.17	31.595	2977580
1774564800	32.07	-0.4	-1.23	31.86	32.689999	31.85	4225556
1774478400	32.47	0.01	0.03	32.46	32.72	31.885	4104318
1774392000	32.46	-1.35	-3.99	33.18	33.255	32.409999	4813399
1774305600	33.81	0.45	1.35	33.66	33.965	32.82	5000719
1774046400	33.36	-0.46	-1.36	33.66	33.74	33.15	3842908
1773960000	33.82	-0.04	-0.12	33.59	34.35	33.479999	3224775
1773873600	33.86	-0.43	-1.25	34.4	34.68	33.835	5362058
1773787200	34.29	-0.18	-0.52	34.29	35.185	33.95	8221958
1773700800	34.47	0.33	0.97	33.91	34.555	33.82	2301156
1773441600	34.14	-0.04	-0.12	34.17	34.42	33.945	2475009
1773355200	34.18	-0.58	-1.67	34.85	35.31	34.145	2970601
1773268800	34.76	-0.43	-1.22	35.24	35.53	34.69	3032955
1773182400	35.19	-0.49	-1.37	35.9	35.915	34.73	3978298
1773096000	35.68	0	0.00	35.18	35.84	34.89	3653993