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	-7.02	-6.14065780266	114.32	115	103.02	1897	110.54056733	DE
4	-1.06	-0.978220745663	108.36	115	103.02	1147	109.60611925	DE
12	21.2	24.6225319396	86.1	115	74.33	1006	101.113255	DE
26	27.14	33.8572854291	80.16	115	66.099999	981	92.80274535	DE
52	43.76	68.8700031476	63.54	115	63.54	1217	84.40757324	DE
156	33.08	44.5701967125	74.22	115	43.335	1848	70.77906967	DE
260	-161.3	-60.0521221147	268.6	411.7	36.33	1482	83.70817607	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1772832300	86.54	2.34	2.78	84.23	86.54	82.34	1524
1772745900	84.2	1.48	1.79	83.44	86.34	83.349999	717
1772659500	82.72	1.74	2.15	80.2	83.04	80.099999	647