Rivian Automotive Inc【99U】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	-0.69	-4.52281069743	15.256	17.55	13.6	25014	15.69019061	DE
4	0.856	6.24361779723	13.71	17.55	12.634	12528	14.77776176	DE
12	1.096	8.13659985152	13.47	17.55	10.92	13953	13.82210109	DE
26	-2.454	-14.4183313749	17.02	17.899999	10.92	12781	13.84567279	DE
52	3.626	33.1444241316	10.94	19.8	9.75	18363	13.87809392	DE
156	-3.194	-17.9842342342	17.76	22.375	7.8	26291	12.96608123	DE
260	-3.194	-17.9842342342	17.76	22.375	7.8	26291	12.96608123	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
1783542300	14.598	0.22	1.54	13.7	14.64	13.6	21539
1783455900	14.376	-3.17	-18.09	15.816	16.326	14.376	46563
1783369500	17.55	1.21	7.39	16.34	17.55	16.226	20722
1783110300	16.341999	0.01	0.07	16.181999	16.5	15.998	6345
1783023900	16.329999	1.18	7.82	15.012	17.206	14.854	39284
1782937500	15.146	-0.09	-0.58	15.256	15.55	15.078	12158
1782851100	15.234	0.53	3.58	14.672	15.306	14.566	18722
1782764700	14.708	1	7.33	13.86	14.758	13.65	8972
1782505500	13.704	0.7	5.42	12.944	13.704	12.902	17388
1782419100	13	0.14	1.12	12.994	13.092	12.656	6717
1782332700	12.856	-0.22	-1.68	13.204	13.33	12.664	6241
1782246300	13.076	-0.17	-1.28	13.212	13.304	12.7	19521
1782159900	13.246	-1.04	-7.29	14.158	14.356	13.246	5166
1781900700	14.288	0.09	0.61	14.426	14.426	14.15	1685
1781814300	14.202	-0.05	-0.38	14.344	14.414	14.034	3831
1781727900	14.256	0.71	5.24	13.842	14.6	13.69	4570
1781641500	13.546	-0.86	-5.98	14.21	14.418	13.546	4210
1781555100	14.408	0.08	0.56	14.5	14.8	14.332	13153
1781295900	14.328	1.12	8.51	13.35	14.43	13.35	3911
1781209500	13.204	0.44	3.45	13.034	13.344	12.634	4305
1781123100	12.764	-0.89	-6.53	13.71	13.71	12.764	7100
1781036700	13.656	-1.02	-6.98	14.534	14.88	13.27	7578
1780950300	14.68	0.4	2.80	14.15	15.204	14.15	13988
1780691100	14.28	-1.23	-7.93	15.502	15.502	14.146	12595
1780604700	15.51	-0.06	-0.41	15.35	15.9	15.298	24323
1780518300	15.574	0.73	4.92	14.928	15.812	14.68	23968
1780431900	14.844	0.35	2.44	14.488	15.15	14.306	27926
1780345500	14.49	0.54	3.84	13.998	14.762	13.754	27304
1780086300	13.954	0.92	7.06	13.098	14.15	12.918	25549
1779999900	13.034	0.37	2.91	12.532	13.052	12.502	11887
1779913500	12.666	0.33	2.71	12.554	12.784	12.328	12648
1779827100	12.332	0.2	1.62	12.108	12.6	12.108	14808
1779740700	12.136	-0.14	-1.14	12.36	12.376	12.112	903
1779481500	12.276	0.06	0.46	12.358	12.36	12.12	10797
1779395100	12.22	0.58	4.95	11.854	12.22	11.618	7392
1779308700	11.644	0.51	4.62	11.068	11.644	11.068	4096
1779222300	11.13	-0.28	-2.42	11.612	11.614	10.92	23270
1779135900	11.406	-0.6	-5.03	11.878	11.982	11.302	17156
1778876700	12.01	-0.58	-4.62	12.534	12.534	11.8	8854
1778790300	12.592	0.2	1.63	12.386	12.622	12.162	7221
1778703900	12.39	0.47	3.94	11.78	12.5	11.778	4050
1778617500	11.92	-0.04	-0.35	12.126	12.126	11.652	18738
1778531100	11.962	-0.18	-1.45	12.19	12.192	11.924	12674
1778271900	12.138	0.04	0.35	12.216	12.22	11.764	17357
1778185500	12.096	-0.31	-2.53	12.564	12.574	12.042	17793
1778099100	12.41	-0.14	-1.08	12.61	13	12.32	40548
1778012700	12.546	0.06	0.45	12.338	12.82	12.338	5120
1777926300	12.49	-1.59	-11.27	13	13.002	12.268	43874
1777580700	14.076	0.35	2.53	13.868	14.138	13.574	12163
1777494300	13.728	-0.07	-0.52	13.946	14.038	13.614	9821
1777407900	13.8	-0.5	-3.50	14.2	14.408	13.662	8950
1777321500	14.3	0.28	2.00	13.948	14.426	13.946	4598
1777062300	14.02	-0.38	-2.65	14.422	14.668	13.9	7439
1776975900	14.402	-0.9	-5.87	15.002	15.146	14.402	17071
1776889500	15.3	0.62	4.25	14.87	15.382	14.648	17152
1776803100	14.676	0.24	1.69	14.276	14.696	14.276	5563
1776716700	14.432	-0.15	-1.02	14	14.5	14	7652
1776457500	14.58	0.28	1.96	14.29	14.95	14.29	20631
1776371100	14.3	0.32	2.29	13.846	14.456	13.846	9805
1776284700	13.98	0.38	2.79	13.47	13.98	13.47	9376
1776198300	13.6	0.14	1.03	13.4	14.004	13.4	6828
1776111900	13.462	0.27	2.02	13.23	13.538	12.894	4461
1775852700	13.196	0.01	0.06	12.882	13.486	12.882	3134
1775766300	13.188	0.25	1.90	12.802	13.188	12.8	5428