Robert Half Inc【RHI】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	1.81	5.84814216478	30.95	32.8	28.6	2623912	30.4026688	CS
4	3.6	12.3456790123	29.16	33.26	28.6	2488361	31.17147516	CS
12	7.68	30.6220095694	25.08	33.26	23.01	2511933	28.01706663	CS
26	5.04	18.1818181818	27.72	35.575	21.83	2911520	27.23883506	CS
52	-8.51	-20.6203053065	41.27	43.82	21.83	2503196	29.58338023	CS
156	-39.83	-54.8698167792	72.59	88.39	21.83	1677537	47.53197839	CS
260	-56.45	-63.2776594552	89.21	125.77	21.83	1370925	58.66242165	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
1782513600	32.759999	2.67	8.87	30.14	32.799999	30.11	3283906
1782427200	30.09	0.01	0.03	30.21	30.98	30.05	1805164
1782340800	30.08	0.75	2.56	29.33	30.12	28.6	2652787
1782254400	29.33	0.22	0.76	29.63	29.99	28.93	2866931
1782168000	29.11	-2.48	-7.85	30.95	31.26	29.06	2510772
1781822400	31.59	-0.67	-2.08	32.35	32.505	31.14	4964049
1781736000	32.259999	-0.08	-0.25	32.299999	33.259999	31.845	1975312
1781649600	32.34	0.27	0.84	32.27	33.034999	32.03	1510695
1781563200	32.07	-0.42	-1.29	32.02	33.25	31.77	2893850
1781304000	32.49	0.9	2.85	31.5	32.99	31	5457423
1781217600	31.59	0.35	1.12	30.97	31.64	30.57	1904620
1781131200	31.24	0.54	1.76	30.48	31.47	30.405	1915755
1781044800	30.7	-0.25	-0.81	30.53	31.67	30.37	1617178
1780958400	30.95	-0.31	-0.99	31.1	31.61	30.54	1147977
1780699200	31.26	-0.34	-1.08	32.07	32.32	31.08	1678339
1780612800	31.6	2.04	6.90	30.4	31.76	29.97	2082801
1780526400	29.56	-0.45	-1.50	29.43	29.98	29.1609	2155565
1780440000	30.01	-0.98	-3.16	30.16	31.22	29.851	2347504
1780353600	30.99	1.55	5.26	29.16	31.195	28.945	2508226
1780094400	29.44	1.04	3.66	28.39	29.93	27.84	3193896
1780008000	28.4	1.27	4.68	27.49	28.71	27.04	1311963
1779921600	27.13	0.13	0.48	26.99	27.7	26.67	1642864
1779835200	27	-0.31	-1.14	27.18	27.55	26.75	1386510
1779489600	27.31	0.13	0.48	26.44	27.395	26.32	1784049
1779403200	27.18	0.95	3.62	26.09	27.5	25.51	1694833
1779316800	26.23	0.55	2.14	25.44	26.25	24.5	1664978
1779230400	25.68	-0.5	-1.91	26.59	26.84	25.415	1989509
1779144000	26.18	1.06	4.22	25.29	26.66	24.86	2380757
1778884800	25.12	0.44	1.78	24.64	25.44	24.35	1619881
1778798400	24.68	-0.22	-0.88	25.01	25.66	24.65	1886092
1778712000	24.9	-1.16	-4.45	25.64	25.64	23.59	3500794
1778625600	26.06	-0.48	-1.81	26.68	26.73	25.25	1766676
1778539200	26.54	-0.49	-1.81	26.99	27.49	26.17	1894915
1778280000	27.03	-0.37	-1.35	27.1	27.32	26.12	1812754
1778193600	27.4	1.23	4.70	26.38	27.93	26.38	1703802
1778107200	26.17	-0.66	-2.46	26.76	27	26.1	1251269
1778020800	26.83	0.46	1.74	26.4	26.97	25.92	1275098
1777934400	26.37	-0.65	-2.41	26.96	27.48	26.2	1862658
1777675200	27.02	0.41	1.54	27.13	27.8	26.785	1877379
1777588800	26.61	-0.58	-2.13	26.8	27.04	26.235	2298248
1777502400	27.19	-0.33	-1.20	27.63	28.295	27.155	2257365
1777416000	27.52	1.37	5.24	26.93	28.135	26.7	3031976
1777329600	26.15	0.54	2.11	25.79	26.66	25.685	3297800
1777070400	25.61	-1.59	-5.85	26.45	28.075	25.11	7004732
1776984000	27.2	-2.27	-7.70	28.9	28.9	26.76	4892453
1776897600	29.47	0.56	1.94	28.91	29.66	28.7146	3890821
1776811200	28.91	0.89	3.18	29.2	30.24	28.855	3704303
1776724800	28.02	0.58	2.11	27.58	28.37	27.35	2177062
1776465600	27.44	1.04	3.94	26.85	27.83	26.73	2250981
1776379200	26.4	-1.19	-4.31	27.82	28.6	26.295	3700570
1776292800	27.59	2.21	8.71	25.5	27.77	25.5	3324291
1776206400	25.38	-0.42	-1.63	25.69	26.1	25.19	2567299
1776120000	25.8	2.21	9.37	23.59	26.005	23.33	3652607
1775860800	23.59	-1.11	-4.49	24.83	25.15	23.11	3211916
1775774400	24.7	0.7	2.92	23.71	24.735	23.01	3329186
1775688000	24	-0.07	-0.29	24.4	24.94	23.88	2360121
1775601600	24.07	-0.81	-3.26	24.87	25.14	24.05	1831162
1775515200	24.88	-0.41	-1.62	25.08	25.15	24.31	2129186
1775169600	25.29	0.62	2.51	24.75	25.63	24.235	1495163
1775083200	24.67	-0.73	-2.87	25.77	25.77	23.82	2904816
1774996800	25.4	-0.36	-1.40	25.52	26.08	24.97	2304644
1774910400	25.76	0.92	3.70	25.21	25.93	25	2465564