RTX Corp【5UR】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	1.5	0.921093030396	162.85	166.9	158.3	2677	162.74540344	DE
4	10.40001	6.75544701237	153.94999	168.85	148.5	2878	158.31251352	DE
12	-8.15	-4.72463768116	172.5	175.8	146.1	3950	157.10737541	DE
26	6.49	4.11123780565	157.86	189.48	146.1	5037	165.92502463	DE
52	40.13	32.305586862	124.22	189.48	121.44	4406	154.38530134	DE
156	76.33	86.7189275165	88.02	189.48	65.22	3874	121.27541094	DE
260	93.01	130.375665826	71.34	189.48	65.22	2645	116.9163538	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
1782505500	165.3	1.5	0.92	164.15	166.9	162.44999	3056
1782419100	163.8	0.5	0.31	162.25	166.5	161.5	1863
1782332700	163.3	0.35	0.21	163.19999	165	163	2806
1782246300	162.94999	3.45	2.16	159.4	162.94999	158.3	2040
1782159900	159.5	-3.25	-2.00	162.85	163.85	158.6	3619
1781900700	162.75	0.95	0.59	162.69999	163.6	161.6	1532
1781814300	161.8	-4.9	-2.94	166.8	168.85	161	3188
1781727900	166.69999	6.3	3.93	161.1	167.5	160.15	3795
1781641500	160.4	2.1	1.33	158.5	160.5	157.05	1826
1781555100	158.3	-0.4	-0.25	158.75	160.8	155.85	5434
1781295900	158.69999	-0.35	-0.22	158.05	159.94999	157.6	3830
1781209500	159.05	5.7	3.72	153.55	159.35	153.5	2354
1781123100	153.35	-3.9	-2.48	157.44999	159.05	153.35	3172
1781036700	157.25	1.5	0.96	154.5	158.1	153.69999	2226
1780950300	155.75	-1.8	-1.14	156.9	157.55	154.19999	2817
1780691100	157.55	3.45	2.24	155.5	158.1	153.05	2941
1780604700	154.1	4.45	2.97	148.5	154.8	148.5	1270
1780518300	149.65	-0.1	-0.07	150.35	152	148.94999	3256
1780431900	149.75	-0.3	-0.20	149.55	151.3	148.55	3130
1780345500	150.05	-3.3	-2.15	153.94999	154.75	150.05	3403
1780086300	153.35	-0.55	-0.36	152.8	154.55	151.4	3202
1779999900	153.9	1.5	0.98	152.55	155.9	151.65	3360
1779913500	152.4	-1.5	-0.97	154.25	154.4	151.1	3615
1779827100	153.9	0.9	0.59	152.35	153.9	151.6	3071
1779740700	153	0.3	0.20	153.65	153.65	151.85	608
1779481500	152.69999	0.35	0.23	151.69999	152.69999	150.3	3085
1779395100	152.35	1.9	1.26	150.85	152.35	149.15	2760
1779308700	150.44999	-0.35	-0.23	150.3	151.9	148.9	1873
1779222300	150.8	0.05	0.03	150.55	152.44999	150.5	2413
1779135900	150.75	3.6	2.45	147.55	150.75	146.35	2922
1778876700	147.15	-4.05	-2.68	150.15	153	147.05	3189
1778790300	151.19999	-1.5	-0.98	151.9	152.75	150.94999	2368
1778703900	152.69999	-0.15	-0.10	152.69999	153.8	149.55	3990
1778617500	152.85	1.2	0.79	151.94999	153.35	150.65	3084
1778531100	151.65	1.85	1.23	149.15	152.85	148.55	4120
1778271900	149.8	-0.2	-0.13	150.3	151.1	148.5	4260
1778185500	150	-1.1	-0.73	151.44999	151.44999	148.1	4096
1778099100	151.1	3.2	2.16	147.05	151.65	146.15	4561
1778012700	147.9	-0.4	-0.27	148.9	149	146.65	3307
1777926300	148.3	-2.1	-1.40	149.4	150.25	148.25	4696
1777580700	150.4	2.4	1.62	147.4	150.4	146.1	6916
1777494300	148	-1.55	-1.04	150.85	151.1	146.8	3963
1777407900	149.55	1.75	1.18	149.05	149.85	146.75	6777
1777321500	147.8	-0.5	-0.34	148.3	150.65	147.05	6623
1777062300	148.3	-5.55	-3.61	154.8	154.85	146.5	8828
1776975900	153.85	-0.4	-0.26	154.5	156	152.5	6294
1776889500	154.25	-5	-3.14	160.44999	161.25	153.69999	9404
1776803100	159.25	-6.05	-3.66	167.1	171.55	159.15	9785
1776716700	165.3	-1.4	-0.84	166	168.75	165.3	4261
1776457500	166.69999	0.15	0.09	166.15	168.8	163.65	6442
1776371100	166.55	-2.35	-1.39	168.05	169.35	164.6	3927
1776284700	168.9	-3.2	-1.86	172.45	173.3	167.35	9349
1776198300	172.1	0.95	0.56	170.65	173.15	169.44999	3159
1776111900	171.15	-1	-0.58	173	173.9	170.5	4046
1775852700	172.15	-2.85	-1.63	173.4	175.8	168.44999	4758
1775766300	175	1.15	0.66	174.95	175.15	173.7	3272
1775679900	173.85	3.8	2.23	170.6	174.4	169.05	4492
1775593500	170.05	-0.31	-0.18	172.5	172.5	169.4	4626
1775161500	170.36	2.28	1.36	166.86	172.5	166.86	2596
1775075100	168.08	1.04	0.62	167.46	169.28	166.04	2861
1774988700	167.04	4.6	2.83	163.66	167.04	163.04	7662
1774902300	162.44	-1.84	-1.12	163.97998	167.63999	162.02	5163