Roku Inc【R35】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	-4.04	-3.59686609687	112.32	113.58	103.02	1218	108.22053219	DE
4	-2.06	-1.86695667935	110.34	115	103.02	1110	109.58098897	DE
12	27.38	33.8442521632	80.9	115	74.33	1011	101.63339848	DE
26	21.81	25.222620562	86.47	115	66.099999	974	93.11186115	DE
52	38.710001	55.6418018635	69.569999	115	64.17	1214	84.70248314	DE
156	34.06	45.8905955268	74.22	115	43.335	1845	70.81746417	DE
260	-174.12	-61.657223796	282.4	411.7	36.33	1483	83.72371074	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	105.96	-2.96	-2.72	108.56	109.9	104.86	814
1780604700	108.92	3.34	3.16	104.54	109.72	104.46	553
1780518300	105.58	-3.42	-3.14	108.82	109.66	103.02	1651
1780431900	109	-1.62	-1.46	111.12	111.36	107.44	959
1780345500	110.62	-1.78	-1.58	112.32	113.58	109.66	2111
1780086300	112.4	-0.2	-0.18	113.16	114.28	111.62	1537
1779999900	112.6	-1.16	-1.02	114.32	115	110.3	3225
1779913500	113.76	4.5	4.12	108.98	113.76	108.98	2651
1779827100	109.26	-0.44	-0.40	109.1	110.24	108.8	507
1779740700	109.7	1.68	1.56	108.24	109.98	108.24	126
1779481500	108.02	-0.42	-0.39	107.56	108.78	107.56	258
1779395100	108.44	2.2	2.07	107.12	109.48	105.7	1156
1779308700	106.24	2.28	2.19	103.58	107.58	103.1	1083
1779222300	103.96	-2.5	-2.35	106.24	107.16	103.14	444
1779135900	106.46	-0.82	-0.76	105.46	108.8	105.44	869
1778876700	107.28	-1.16	-1.07	107.46	108.18	105.62	868
1778790300	108.44	1.24	1.16	107.28	108.46	106.74	1124
1778703900	107.2	-1.3	-1.20	108.3	109.16	107.2	620
1778617500	108.5	-0.58	-0.53	109.06	109.06	106.98	1013
1778531100	109.08	-0.42	-0.38	110.34	111.44	108.28	636
1778271900	109.5	2.18	2.03	107.34	110.3	106.12	929
1778185500	107.32	-1.96	-1.79	108.36	109.98	107.2	1177
1778099100	109.28	2.12	1.98	105.98	109.28	105.98	937
1778012700	107.16	-0.38	-0.35	107.56	109.66	105.76	2274
1777926300	107.54	8.54	8.63	105.46	109.22	104.44	3440
1777580700	99	2.59	2.69	95.54	99.73	94.38	1161
1777494300	96.41	0.41	0.43	95.69	97.25	95.01	807
1777407900	96	-2.66	-2.70	98.16	98.29	95.01	1325
1777321500	98.66	0.92	0.94	97.69	98.66	96.42	461
1777062300	97.74	-0.77	-0.78	98.58	99	96.9	1149
1776975900	98.51	-1.99	-1.98	99.33	101.88	97.63	1250
1776889500	100.5	2.94	3.01	97.71	100.5	97.46	993
1776803100	97.56	-3.02	-3.00	101.36	101.66	97.56	1794
1776716700	100.58	2.03	2.06	97.77	100.86	96.62	2750
1776457500	98.55	3.75	3.96	93.07	98.79	93.07	4585
1776371100	94.8	2.71	2.94	92.99	94.8	92.22	408
1776284700	92.09	1.59	1.76	90.85	92.27	89.74	187
1776198300	90.5	2.6	2.96	88.27	90.5	88.01	385
1776111900	87.9	2.18	2.54	86.12	88.4	85.69	307
1775852700	85.72	0.52	0.61	85.91	85.91	84.87	812
1775766300	85.2	-1.49	-1.72	86.77	86.77	83.86	503
1775679900	86.69	1.08	1.26	86.82	88.87	86.69	1301
1775593500	85.61	1.32	1.57	84.73	85.739999	82.98	596
1775161500	84.29	2.38	2.91	80.92	84.29	80.78	494
1775075100	81.91	-0.29	-0.35	82.55	83.239999	81.33	384
1774988700	82.2	6.18	8.13	77.15	82.2	77.15	323
1774902300	76.02	0.81	1.08	75.41	78.14	75.41	505
1774646700	75.209999	-1.79	-2.32	77.599999	78.27	74.33	632
1774560300	77	-5.64	-6.82	80.88	81.16	77	97
1774473900	82.64	0.25	0.30	82.72	85	82.04	655
1774387500	82.39	-2.26	-2.67	84.319999	84.62	82.28	162
1774301100	84.65	4.32	5.38	79.72	84.65	79.14	1354
1774041900	80.33	-1	-1.23	82.23	82.33	79.599999	493
1773955500	81.33	-2.88	-3.42	82.88	83.3	81.33	144
1773869100	84.209999	0	0.00	83.56	84.42	82.87	111
1773782700	84.209999	1.83	2.22	81.83	84.78	81.459999	456
1773696300	82.38	1.22	1.50	80.9	83.4	80.09	53
1773437100	81.16	-2.07	-2.49	82.209999	83.67	80.069999	970
1773350700	83.23	-3.39	-3.91	86.1	87.32	83.23	131
1773264300	86.62	-0.23	-0.26	86.29	87.67	85.41	153
1773177900	86.85	1.21	1.41	85.4	87.49	85.099999	1124
1773091500	85.64	-0.9	-1.04	84.56	85.92	82.13	1386