Recruit Holdings Co. Ltd.【1RH】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	-2.13	-3.68958946821	57.73	59.66	56.51	293	57.69473684	DE
4	13.385	31.7067393107	42.215	59.66	40.515	499	48.37414612	DE
12	20.4	57.9545454545	35.2	59.66	33.59	373	43.03411867	DE
26	11.27	25.4229641326	44.33	59.66	33.42	372	42.58475384	DE
52	5.85	11.7587939698	49.75	59.66	33.42	273	43.91336919	DE
156	22.82	69.61561928	32.78	73.099999	26.24	257	46.43244019	DE
260	22.82	69.61561928	32.78	73.099999	26.24	257	46.43244019	DE

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
1780691100	56.81	-0.19	-0.33	57.36	57.36	56.55	248
1780604700	57	-1.76	-3.00	57.26	57.26	57	37
1780518300	58.76	0.91	1.57	58.82	58.82	58.76	21
1780431900	57.85	-1.34	-2.26	57.59	58.27	57.48	39
1780345500	59.19	2.25	3.95	58.88	59.66	58.05	457
1780086300	56.94	1.82	3.30	57.73	57.87	56.51	909
1779999900	55.12	1.37	2.55	54.59	55.12	54.59	1419
1779913500	53.75	0.78	1.47	53.28	53.94	53.23	83
1779827100	52.97	0.84	1.61	52.98	53.01	52.97	119
1779740700	52.13	-1.62	-3.01	52.71	52.71	51.88	103
1779481500	53.75	2.76	5.41	53.3	53.82	52.66	311
1779395100	50.99	-2.31	-4.33	51.97	51.97	50.99	416
1779308700	53.3	-0.1	-0.19	52.22	53.78	52.22	195
1779222300	53.4	4.15	8.42	52.6	53.65	52.27	863
1779135900	49.255	3.26	7.08	49.355	49.88	48.97	476
1778876700	46	3.96	9.42	42.534999	46	42.534999	185
1778790300	42.04	0.45	1.08	41.845	42.04	41.845	20
1778703900	41.59	0.8	1.96	42.44	42.45	41.59	288
1778617500	40.79	-0.78	-1.86	41.095	41.2	40.515	3983
1778531100	41.565	-1.14	-2.66	41.93	41.93	41.565	28
1778271900	42.7	1.95	4.77	42.215	43.085	42.215	26
1778185500	40.755	0.41	1.02	40.965	40.965	39.935	188
1778099100	40.345	0	0.00	40.345	40.345	40.345	0
1778012700	40.345	0.63	1.60	39.744999	40.345	39.744999	524
1777926300	39.71	0.08	0.20	39.71	39.71	39.71	15
1777580700	39.63	0.56	1.43	39.63	39.63	39.63	135
1777494300	39.07	-0.44	-1.11	39.07	39.07	39.07	35
1777407900	39.51	0.2	0.52	39.735	40.115	39.51	20
1777321500	39.305	0.52	1.34	39.35	39.35	39.005	372
1777062300	38.784999	-2.13	-5.21	39	39	38.784999	137
1776975900	40.915	-1.79	-4.18	40.665	40.915	40.33	92
1776889500	42.7	1.26	3.04	42.36	42.7	42.36	105
1776803100	41.44	0.87	2.14	41.65	42.25	41.44	281
1776716700	40.57	0.22	0.53	41.015	41.015	40.57	48
1776457500	40.354999	2.18	5.72	40.335	40.354999	40.335	150
1776371100	38.17	-0.92	-2.35	38.795	38.795	38.17	2
1776284700	39.09	1.13	2.98	38.545	39.09	38.034999	522
1776198300	37.96	-0.15	-0.39	37.77	37.96	37.77	107
1776111900	38.11	0.91	2.45	37.729999	38.11	37.729999	162
1775852700	37.2	-1.15	-3.01	37.96	38.645	37.2	402
1775766300	38.354999	-1.51	-3.79	39.385	39.385	38.125	599
1775679900	39.865	0.87	2.22	39.225	39.869999	39.225	341
1775593500	39	0.04	0.10	38.32	39	37.4	1667
1775161500	38.96	0	0.00	38.96	38.96	38.96	0
1775075100	38.96	3.14	8.77	38.97	39.2	38.36	311
1774988700	35.82	1.44	4.19	35.82	35.82	35.82	168
1774905900	34.38	0	0.00	34.38	34.38	34.38	0
1774646700	34.38	0	0.00	34.38	34.38	34.38	0
1774560300	34.38	-0.74	-2.11	34.369999	34.38	34.369999	249
1774473900	35.119999	-0.07	-0.20	34.95	35.17	34.75	169
1774387500	35.19	0.98	2.86	35.54	35.54	35.19	165
1774301100	34.21	-0.04	-0.12	33.59	35.36	33.59	582
1774041900	34.25	-0.12	-0.35	34.869999	34.869999	34.25	834
1773955500	34.369999	-0.44	-1.26	34.369999	34.369999	34.369999	250
1773869100	34.81	-1.05	-2.93	35.659999	35.67	34.81	765
1773782700	35.86	0.02	0.06	35.86	35.86	35.86	35
1773696300	35.84	0.2	0.56	35.06	35.84	34.96	25
1773437100	35.64	0.12	0.34	35.2	35.85	35.2	349
1773350700	35.52	0.08	0.23	35.52	35.52	35.52	3
1773264300	35.44	-0.61	-1.69	35.869999	35.88	35.409999	425
1773177900	36.049999	-1.35	-3.61	36.25	36.25	36.049999	416
1773091500	37.4	-1.1	-2.86	36.83	37.4	36.799999	167
1772832300	38.5	0.81	2.15	37.78	39.2	37.78	928