Reynolds Consumer Products Inc【3ZT】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	0.4	1.7094017094	23.4	23.4	23.4	250	23.4	DE
4	5.400001	29.3478331167	18.399999	23.4	18.399999	118	21.73269633	DE
12	5.400001	29.3478331167	18.399999	23.4	17.8	142	19.13038816	DE
26	3.400001	16.6666723856	20.399999	23.4	17.8	114	19.4859502	DE
52	4.900001	25.9259325887	18.899999	23.4	17.8	137	19.96182684	DE
156	-1.6	-6.29921259843	25.4	29.2	17.8	141	22.38090015	DE
260	-1.6	-6.29921259843	25.4	29.2	17.8	141	22.38090015	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
1783110300	23.4	0	0.00	23.4	23.4	23.4	0
1783023900	23.4	0	0.00	23.4	23.4	23.4	0
1782937500	23.4	0	0.00	23.4	23.4	23.4	0
1782851100	23.4	3	14.71	23.4	23.4	23.4	250
1782764700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782505500	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782419100	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782332700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782246300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1782159900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781900700	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781814300	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781727900	20.399999	0	0.00	20.399999	20.399999	20.399999	0
1781641500	20.399999	0.4	2.00	20.399999	20.399999	20.399999	30
1781555100	20	0	0.00	20	20	20	0
1781295900	20	0	0.00	20	20	20	0
1781209500	20	0	0.00	20	20	20	0
1781123100	20	0.9	4.71	20	20	20	140
1781036700	19.1	0	0.00	19.1	19.1	19.1	0
1780950300	19.1	0	0.00	19.1	19.1	19.1	0
1780691100	19.1	0.3	1.60	18.399999	19.1	18.399999	51
1780604700	18.8	0	0.00	18.8	18.8	18.8	0
1780518300	18.8	0	0.00	18.8	18.8	18.8	0
1780431900	18.8	0	0.00	18.8	18.8	18.8	0
1780345500	18.8	0.2	1.08	18.8	18.8	18.8	13
1780086300	18.6	0	0.00	18.6	18.6	18.6	0
1779999900	18.6	0	0.00	18.6	18.6	18.6	0
1779913500	18.6	0	0.00	18.6	18.6	18.6	0
1779827100	18.6	0	0.00	18.6	18.6	18.6	0
1779740700	18.6	0	0.00	18.6	18.6	18.6	0
1779481500	18.6	0	0.00	18.6	18.6	18.6	0
1779395100	18.6	0	0.00	18.6	18.6	18.6	0
1779308700	18.6	0.1	0.54	18.6	18.6	18.6	30
1779222300	18.5	0	0.00	18.5	18.5	18.5	0
1779135900	18.5	0.1	0.54	18.5	18.5	18.5	200
1778876700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1778790300	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1778703900	18.399999	-0.1	-0.54	18.5	18.5	18.399999	816
1778617500	18.5	0	0.00	18.5	18.5	18.5	0
1778531100	18.5	0	0.00	18.5	18.5	18.5	0
1778271900	18.5	0.2	1.09	18.5	18.5	18.5	40
1778185500	18.3	0	0.00	18.3	18.3	18.3	0
1778099100	18.3	0.3	1.67	18.3	18.3	18.3	49
1778012700	18	0	0.00	18	18	18	0
1777926300	18	0	0.00	18	18	18	0
1777580700	18	0	0.00	18	18	18	0
1777494300	18	0	0.00	18	18	18	0
1777407900	18	0.1	0.56	18	18	18	98
1777321500	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1777062300	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1776975900	17.899999	0.1	0.56	17.899999	17.899999	17.899999	200
1776889500	17.8	-0.5	-2.73	17.8	17.8	17.8	15
1776803100	18.3	-0.4	-2.14	18.399999	18.399999	18.3	49
1776716700	18.7	0	0.00	18.7	18.7	18.7	0
1776457500	18.7	0	0.00	18.7	18.7	18.7	0
1776371100	18.7	0	0.00	18.7	18.7	18.7	0
1776284700	18.7	0	0.00	18.7	18.7	18.7	0
1776198300	18.7	0	0.00	18.7	18.7	18.7	0
1776111900	18.7	0	0.00	18.7	18.7	18.7	0
1775852700	18.7	0	0.00	18.7	18.7	18.7	0
1775766300	18.7	0	0.00	18.7	18.7	18.7	0
1775679900	18.7	0	0.00	18.7	18.7	18.7	0
1775593500	18.7	0.3	1.63	18.7	18.7	18.7	1