RLI Corp【RLI】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	2.03	3.82297551789	53.1	55.16	51.78	985293	53.47574263	CS
4	3.03	5.81573896353	52.1	55.16	48.8901	1028959	52.4202227	CS
12	-2.15	-3.75349162011	57.28	59.7699	47.26	919827	52.74803707	CS
26	-9.94	-15.2758567696	65.07	65.46	47.26	834594	56.30975707	CS
52	-17.77	-24.3758573388	72.9	73.085	47.26	754156	60.44921539	CS
156	-76.65	-58.165123691	131.78	182.29	47.26	402733	80.89041366	CS
260	-48.77	-46.9393647738	103.9	182.29	47.26	310761	89.63710942	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
1782427200	55.13	0.38	0.69	54.45	55.5	54.4	682212
1782340800	54.75	0.91	1.69	54.24	55.07	53.8649	745350
1782254400	53.84	1.1	2.09	53.69	53.9	52.9898	757338
1782168000	52.74	-0.35	-0.66	53.16	53.98	52.73	814303
1781822400	53.09	0.34	0.64	53.1	53.22	51.78	1624182
1781736000	52.75	-1.3	-2.41	53.55	54.56	52.47	997136
1781649600	54.05	0.46	0.86	53.98	54.44	53.28	642714
1781563200	53.59	-0.76	-1.40	53.9	54.64	53.53	1001182
1781304000	54.35	0.22	0.41	54.01	54.85	53.57	1337035
1781217600	54.13	0.19	0.35	54.21	54.67	53.8943	1200061
1781131200	53.94	1.69	3.23	52.78	54.2	52.73	1016924
1781044800	52.25	0.14	0.27	52.12	53.25	51.81	763449
1780958400	52.11	-0.27	-0.52	51.59	52.66	51.555	1045467
1780699200	52.38	2.03	4.03	51	52.67	50.825	915572
1780612800	50.35	0.27	0.54	51.1	51.78	50.25	1217834
1780526400	50.08	-0.88	-1.73	50.52	51.2	49.92	1060720
1780440000	50.96	0.33	0.65	50.39	51.33	49.96	1289346
1780353600	50.63	0.59	1.18	49.83	51.02	49.605	1068376
1780094400	50.04	-1.46	-2.83	49.24	50.67	48.8901	1168191
1780008000	51.5	-0.55	-1.06	52.1	52.625	51.485	885044
1779921600	52.05	-0.26	-0.50	52.99	53.42	51.99	791590
1779835200	52.31	-0.25	-0.48	52.05	52.7	51.83	546247
1779489600	52.56	-0.45	-0.85	53.14	53.395	52.47	524123
1779403200	53.01	0.37	0.70	52.25	53.255	51.7404	848279
1779316800	52.64	0.5	0.96	52.44	52.9	51.665	797014
1779230400	52.14	-0.85	-1.60	53.25	54.18	52.01	913013
1779144000	52.99	2.17	4.27	50.82	52.99	50.82	1503152
1778884800	50.82	0.94	1.88	50.98	51.46	50.35	1547087
1778798400	49.88	2.11	4.42	48.33	50.42	48.19	1402997
1778712000	47.77	-0.76	-1.57	48.08	48.72	47.26	1404464
1778625600	48.53	0.19	0.39	48.69	49.005	47.555	1228714
1778539200	48.34	-0.71	-1.45	49.2	49.57	48.28	1166047
1778280000	49.05	-0.57	-1.15	49.2	49.5	48.65	637057
1778193600	49.62	0.61	1.24	49.01	50.05	48.66	731072
1778107200	49.01	-1.08	-2.16	50.11	50.215	48.93	948207
1778020800	50.09	-0.64	-1.26	51.25	51.25	50.09	778183
1777934400	50.73	-0.77	-1.50	51.17	52.21	50.61	915823
1777675200	51.5	-0.27	-0.52	52.03	52.31	51.465	1138234
1777588800	51.77	0.62	1.21	50.63	51.79	50.63	962192
1777502400	51.15	-0.99	-1.90	51.97	52.28	50.88	815476
1777416000	52.14	0.69	1.34	52.28	52.81	51.4	1043292
1777329600	51.45	-1.36	-2.58	52.52	53.055	51.12	1109885
1777070400	52.81	-2.13	-3.88	54.55	55.015	52.73	1371466
1776984000	54.94	-2.17	-3.80	56.11	57.105	54.8	1118340
1776897600	57.11	-1.29	-2.21	58.05	58.05	57.1	1020129
1776811200	58.4	0.55	0.95	58.08	58.64	57.3	744507
1776724800	57.85	-1.17	-1.98	59.14	59.5	57.25	813785
1776465600	59.02	0.03	0.05	58.63	59.7699	58.63	480008
1776379200	58.99	0.64	1.10	58.3	59	58.13	532426
1776292800	58.35	0.52	0.90	57.69	58.73	57.56	471048
1776206400	57.83	-0.93	-1.58	58.15	58.57	57.71	465045
1776120000	58.76	0.76	1.31	57.94	58.83	57.84	613829
1775860800	58	-0.69	-1.18	58.47	58.75	57.2001	561610
1775774400	58.69	0.05	0.09	58.06	59.31	58	451697
1775688000	58.64	0.86	1.49	57.14	58.73	57.11	780599
1775601600	57.78	-0.25	-0.43	57.16	58.29	56.96	568119
1775515200	58.03	-0.11	-0.19	58.24	58.5	57.76	597052
1775169600	58.14	1.2	2.11	57.28	58.43	57	538114
1775083200	56.94	-0.1	-0.18	56.84	57.34	55.91	686507
1774996800	57.04	-0.29	-0.51	57.66	57.66	56.615	560473
1774910400	57.33	1.01	1.79	56.58	57.68	56.29	486854
1774651200	56.32	-0.98	-1.71	57.34	57.45	56.31	490620
1774564800	57.3	0.33	0.58	57.1	57.81	56.93	563816