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	3.13	1.57738245225	198.43	202.9	196.11	1851673	199.80278381	CS
4	15.525	8.34520385949	186.035	202.9	185.71	1496164	194.53328687	CS
12	40.43	25.0915409917	161.13	202.9	156.915	1531015	180.86396571	CS
26	35.54	21.4070593904	166.02	202.9	156.915	1413629	174.52051753	CS
52	73.23	57.0638198395	128.33	202.9	126.02	1261772	160.52619317	CS
156	106.94	113.020503065	94.62	202.9	77.9	1168211	126.17305876	CS
260	99.81	98.0933660934	101.75	202.9	77.9	1105819	117.12746656	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
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	1161981
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
1775860800	171.91	1.12	0.66	171.3	172.505	171.04	1235225
1775774400	170.79	1.32	0.78	169.24	171.31517	168.71	2473956
1775688000	169.47	4.08	2.47	168.94	169.9	167.99	2486787
1775601600	165.38999	0.94	0.57	164.03	165.6	163.08	786670
1775515200	164.44999	1.06	0.65	163.55	164.925	163.55	817024
1775169600	163.38999	-0.03	-0.02	161.6	163.69	161.32	733749
1775083200	163.41999	1.64	1.01	162.88	164.19	162.75	1361362
1774996800	161.78	3.93	2.49	159.15	161.85	158.88	1049298
1774910400	157.85	-0.36	-0.23	158.27	159.84	156.915	1174813
1774651200	158.21	-1.98	-1.24	159.69	159.87	157.57	2310025
1774564800	160.19	-2.31	-1.42	161.13	162.76	160.04	1707093
1774478400	162.5	0.39	0.24	163.37	163.76	161.52	1720556
1774392000	162.11	0.29	0.18	160.6	162.6	159.94999	1332366
1774305600	161.82	2.62	1.65	160.52	163.27	160.4	1402390
1774046400	159.19999	-1.13	-0.70	160.32	161.03	158.21	1330541
1773960000	160.33	-2.02	-1.24	161.38999	161.6	159.84	1276574