Ryohin Keikaku Co Ltd【3RK】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	1.644001	8.76987670809	18.745999	20.77	18.722	61	19.83469388	DE
4	0.628	3.17781601053	19.762	20.77	18.722	72	19.40990877	DE
12	-0.689999	-3.27324019323	21.079999	21.295	17.777999	146	19.34957217	DE
26	5.59	37.7702702703	14.8	21.5	14.8	286	18.75175036	DE
52	-22.409999	-52.359811971	42.799999	43.8	14.8	386	19.85678144	DE
156	1.69	9.03743315508	18.7	43.8	14.8	334	21.92714844	DE
260	1.69	9.03743315508	18.7	43.8	14.8	334	21.92714844	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
1783455900	20.77	1.08	5.50	20.335	20.77	20.335	123
1783369500	19.688	-0.07	-0.35	19.888	19.888	19.688	15
1783110300	19.758	1.04	5.53	19.758	19.758	19.758	6
1783023900	18.722	-0.65	-3.35	18.745999	18.745999	18.722	101
1782937500	19.37	0	0.00	19.37	19.37	19.37	0
1782851100	19.37	0	0.00	19.37	19.37	19.37	0
1782764700	19.37	0.34	1.80	19.37	19.37	19.37	53
1782505500	19.027999	0	0.00	19.027999	19.027999	19.027999	0
1782419100	19.027999	0	0.00	19.027999	19.027999	19.027999	0
1782332700	19.027999	0	0.00	19.027999	19.027999	19.027999	0
1782246300	19.027999	0	0.00	19.027999	19.027999	19.027999	0
1782159900	19.027999	-0.87	-4.35	18.893999	19.027999	18.893999	271
1781900700	19.893999	0	0.00	19.893999	19.893999	19.893999	0
1781814300	19.893999	0	0.00	19.893999	19.893999	19.893999	0
1781727900	19.893999	0	0.00	19.893999	19.893999	19.893999	0
1781641500	19.893999	0	0.00	19.893999	19.893999	19.893999	0
1781555100	19.893999	0	0.00	19.893999	19.893999	19.893999	0
1781295900	19.893999	0	0.00	19.893999	19.893999	19.893999	0
1781209500	19.893999	0.13	0.67	19.893999	19.893999	19.893999	1
1781123100	19.762	1.18	6.37	19.762	19.762	19.762	3
1781036700	18.578	-1.36	-6.80	18.578	18.578	18.578	1
1780950300	19.934	0.66	3.40	19.512	19.934	19.434	6
1780691100	19.277999	0	0.00	19.277999	19.277999	19.277999	0
1780604700	19.277999	-0.26	-1.34	19.277999	19.277999	19.277999	1
1780518300	19.54	-0.3	-1.52	19.54	19.54	19.54	100
1780431900	19.841999	0	0.00	19.841999	19.841999	19.841999	0
1780345500	19.841999	-0.98	-4.72	20	20.04	19.636	335
1780086300	20.825	0.57	2.81	21.295	21.295	20.825	19
1779999900	20.255	0.67	3.41	20.255	20.255	20.255	50
1779913500	19.588	0	0.00	19.588	19.588	19.588	0
1779827100	19.588	0	0.00	19.588	19.588	19.588	0
1779740700	19.588	0.2	1.02	19.588	19.588	19.588	30
1779481500	19.39	-0.19	-0.99	19.39	19.39	19.39	1
1779395100	19.584	0	0.00	19.584	19.584	19.584	0
1779308700	19.584	1.28	7.02	19.239999	19.584	19.239999	17
1779222300	18.3	0.52	2.94	18.3	18.3	18.3	71
1779135900	17.777999	-0.75	-4.05	17.88	17.88	17.777999	558
1778876700	18.527999	0.1	0.55	18.527999	18.527999	18.527999	3
1778790300	18.425999	-0.61	-3.21	18.425999	18.425999	18.425999	150
1778703900	19.038	0.27	1.43	18.796	19.038	18.796	4
1778617500	18.77	-0.71	-3.65	18.405999	18.77	18.405999	3
1778531100	19.482	-0.72	-3.58	19.928	19.928	19.482	5
1778271900	20.204999	0.4	2.04	20.005	20.215	19.584	8
1778185500	19.802	0	0.00	19.802	19.802	19.802	0
1778099100	19.802	0.22	1.12	19.802	19.802	19.802	2
1778012700	19.582	-0.18	-0.93	19.582	19.582	19.582	1
1777926300	19.765999	0.1	0.49	19.754	19.765999	19.754	9
1777580700	19.67	0	0.00	19.67	19.67	19.67	0
1777494300	19.67	0.69	3.65	19.67	19.67	19.67	1
1777407900	18.978	0	0.00	18.978	18.978	18.978	0
1777321500	18.978	-0.81	-4.10	19.712	19.712	18.978	960
1777062300	19.79	-0.4	-1.98	19.85	19.85	19.739999	1981
1776975900	20.19	0	0.00	20.19	20.19	20.19	0
1776889500	20.19	-0.37	-1.78	20.454999	20.454999	20.19	9
1776803100	20.555	0	0.00	20.555	20.555	20.555	0
1776716700	20.555	-0.52	-2.49	20.835	20.835	20.555	209
1776457500	21.079999	0	0.00	21.079999	21.079999	21.079999	0
1776371100	21.079999	0	0.00	21.079999	21.079999	21.079999	0
1776284700	21.079999	0.43	2.11	21.079999	21.079999	21.079999	1
1776198300	20.645	0	0.00	20.645	20.645	20.645	0
1776111900	20.645	-0.86	-3.98	20.515	20.645	20.145	15
1775852700	21.5	1.61	8.11	20.3	21.5	19.91	216
1775766300	19.888	-0.26	-1.28	19.873999	20	19.632	2487
1775679900	20.145	1.95	10.69	20.145	20.145	20.145	5