Royal Bank of Canada【RY】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	6.26	3.05619294049	204.83	211.09	204.485	1290298	207.801644	CS
4	11.31	5.66122735009	199.78	211.09	197.47	1914174	203.46492236	CS
12	34.56	19.577408939	176.53	211.09	173.3175	1624637	191.00450502	CS
26	42.28	25.0459096025	168.81	211.09	156.915	1560397	178.94335286	CS
52	78.75	59.5058183467	132.34	211.09	127.38	1322830	165.39691051	CS
156	116.69	123.612288136	94.4	211.09	77.9	1189355	128.92947987	CS
260	110.1	109.020695118	100.99	211.09	77.9	1115854	119.00011717	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	211.09	2.53	1.21	209.99	211.39	208.68	848810
1783636800	208.56	2.79	1.36	206.69	209.01	206.42	898260
1783550400	205.77	-3.3	-1.58	208.82	209.09	204.485	1393716
1783464000	209.07	1.02	0.49	208.07	209.64	207.375	1409906
1783377600	208.05	3.26	1.59	204.83	208.05	204.7	1459659
1783032000	204.79	-3.52	-1.69	209.36	209.36	203.53	2803643
1782945600	208.31	1.34	0.65	206.5	209.37	205.705	753113
1782859200	206.97	2.18	1.06	205.25	207.22	204.7	2151957
1782772800	204.79	1.94	0.96	202.97	204.98	202.74	1268734
1782513600	202.85	-0.88	-0.43	203.87	204.25	201.57	2634398
1782427200	203.73	1.57	0.78	202.52	204.82	202.52	1879175
1782340800	202.16	-0.77	-0.38	203.25	203.545	201.5	2542163
1782254400	202.93	0.19	0.09	201.7	203.01	200.725	2553543
1782168000	202.74	1.18	0.59	200.8	203.29	200.75	2722736
1781822400	201.56	0.86	0.43	201.4	202.6	200.45	2515155
1781736000	200.7	-0.43	-0.21	201.19	202.9	200.045	1895855
1781649600	201.13	2.06	1.03	200.15	201.235	199.11	1171276
1781563200	199.07	-0.47	-0.24	201.4	201.65	197.47	2437294
1781304000	199.54	0.27	0.14	199.78	201.74	198.99	1964890
1781217600	199.27	1.66	0.84	198.43	199.77	196.11	1789051
1781131200	197.61	-0.28	-0.14	197.77	200.05	197.39	2369457
1781044800	197.89	2.57	1.32	196.38	198.57	195.56	1161881
1780958400	195.32	1.28	0.66	195.06	196.53	194.375	976172
1780699200	194.04	-0.93	-0.48	194.55	195.53	193.83	1312786
1780612800	194.97	3.89	2.04	192	195.4	191.905	884037
1780526400	191.08	-0.05	-0.03	190.1	192.03	190.07	1913631
1780440000	191.13	2.57	1.36	188.35	191.355	188.05	1254065
1780353600	188.56	-0.97	-0.51	189.85	190.5	187.58	2015680
1780094400	189.53	0.64	0.34	189.11	190.8	186.95	2132987
1780008000	188.89	-0.24	-0.13	187.71	190.13	186.42	1448511
1779921600	189.13	-0.84	-0.44	189.435	190.97	188.46	1238158
1779835200	189.97	0.26	0.14	190.54	191.51	188.52	995352
1779489600	189.71	0.53	0.28	190	190.364	189.135	678172
1779403200	189.18	1.96	1.05	186.035	189.62	185.71	787854
1779316800	187.22	3.69	2.01	184.16	187.63	184	793870
1779230400	183.53	-1.26	-0.68	184.29	185.34	183.28	1090116
1779144000	184.79	1.39	0.76	183.86	185.16	183.7509	316391
1778884800	183.4	-0.43	-0.23	182.54	183.46	181.52	743586
1778798400	183.83	3.91	2.17	180.72	183.87	180.72	712663
1778712000	179.92	-2.36	-1.29	181.72	183.125	179.08	2336583
1778625600	182.28	1.43	0.79	181.12	182.34	179.685	1064960
1778539200	180.85	-0.83	-0.46	181.82	182.1	180.1354	1162361
1778280000	181.68	0.33	0.18	181.45	181.8501	180.42	2303996
1778193600	181.35	-0.28	-0.15	181.73	182.725	180.56	696866
1778107200	181.63	3.15	1.76	180	182.15	179.97	750029
1778020800	178.48	0.55	0.31	178.29	179.71	178.1275	684599
1777934400	177.93	-1.61	-0.90	178.43	178.91	177.455	629646
1777675200	179.54	-0.43	-0.24	180.13	180.9	179.19	604359
1777588800	179.97	4.75	2.71	175.57	180.22	175.57	1371044
1777502400	175.22	-2.54	-1.43	177.64	177.64	175.11	1288103
1777416000	177.76	1.09	0.62	176.54	177.85	176.21	1433409
1777329600	176.67	1.34	0.76	176.39	176.67	175.4	2243245
1777070400	175.33	0.42	0.24	174.8	176.19	173.5	2917395
1776984000	174.91	-1.48	-0.84	174.785	175.67	173.3175	3741794
1776897600	176.39	-1.06	-0.60	178.05	178.29	176.3	5586488
1776811200	177.45	-2.56	-1.42	180.23	180.81	177.245	1305190
1776724800	180.01	1.57	0.88	178.42	180.09	178.38	1070305
1776465600	178.44	2.59	1.47	176.53	179.7	176.52	2344318
1776379200	175.85	-0.1	-0.06	175.67	175.99	174.86	2296156
1776292800	175.95	1.05	0.60	175.46	176.02	174.92	1107666
1776206400	174.9	1.23	0.71	173.41	174.93	173.41	1260920
1776120000	173.67	1.76	1.02	171.2	173.67	170.13	2379706