RENK Group AG【R3NK】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	-3.995	-7.78448947779	51.32	52.14	46.075	63081	50.32092471	DE
4	2.43	5.41262946876	44.895	57.14	43.15	120031	50.59409543	DE
12	-7.185	-13.181067694	54.51	57.65	42.119999	122830	50.92059991	DE
26	-8.505	-15.2337452982	55.83	66.9	42.119999	157884	55.38532391	DE
52	-24.664999	-34.2617021011	71.989999	90.2	42.119999	223523	63.52396611	DE
156	29.825	170.428571429	17.5	90.2	17.18	282143	47.87151622	DE
260	29.825	170.428571429	17.5	90.2	17.18	282143	47.87151622	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
1781295900	47.2	-1.98	-4.03	48.875	49.195	46.075	109409
1781209500	49.18	-1.14	-2.27	50.25	50.29	47.315	98010
1781123100	50.32	-0.93	-1.81	51.23	52.14	50.11	62443
1781036700	51.25	0.69	1.36	50.2	51.69	49.52	56367
1780950300	50.56	-0.63	-1.23	50.5	51.43	50.19	41538
1780691100	51.19	-0.13	-0.25	51.32	51.95	50.49	57049
1780604700	51.32	-0.04	-0.08	51.56	51.69	50.6	45847
1780518300	51.36	1.37	2.73	49.995	52.23	49.17	78841
1780431900	49.995	-2.36	-4.50	52.61	53.58	49.125	197348
1780345500	52.35	-3.96	-7.03	56.35	57.14	51.21	233679
1780086300	56.31	0.53	0.95	55.69	56.99	55.21	149604
1779999900	55.78	3.05	5.78	52.5	56.55	52.31	303982
1779913500	52.73	1.08	2.09	51.7	53.8	51.23	146543
1779827100	51.65	1.39	2.77	50.95	52.01	50.2	79413
1779740700	50.26	1.17	2.38	49.405	50.85	49.305	75700
1779481500	49.09	0.85	1.75	48.495	49.79	48.005	118822
1779395100	48.245	0.49	1.03	48.995	49.32	47.625	117241
1779308700	47.755	2.27	4.98	45.25	49.125	45.105	152089
1779222300	45.49	0.94	2.10	44.645	47.245	44.645	185756
1779135900	44.555	0.65	1.48	43.905	45.12	43.15	109992
1778876700	43.905	-1.1	-2.43	44.895	45.86	43.745	90357
1778790300	45	0.9	2.04	44.5	45.195	43.61	67363
1778703900	44.1	-0.69	-1.53	44.61	45.485	42.119999	170102
1778617500	44.785	-1.51	-3.26	45.885	46.235	43.945	206714
1778531100	46.295	-2.71	-5.52	48.79	49.05	45.22	330689
1778271900	49	-2.4	-4.67	51.18	51.49	48.2	254940
1778185500	51.4	-2.77	-5.11	54.15	55.19	51.01	177319
1778099100	54.17	-1.32	-2.38	56.2	57.26	52.33	151187
1778012700	55.49	1.43	2.65	54.11	56.24	53.95	139025
1777926300	54.06	0.28	0.52	53.79	55.57	53.79	65524
1777580700	53.78	0.31	0.58	53.52	54.68	53.07	34200
1777494300	53.47	0.07	0.13	53.26	54.37	53.12	48159
1777407900	53.4	-1.12	-2.05	54.75	55.25	53.08	60170
1777321500	54.52	0.08	0.15	54	55.61	54	43338
1777062300	54.44	-2.38	-4.19	56.99	56.99	53.23	81983
1776975900	56.82	1.54	2.79	55.25	57.24	54.33	82814
1776889500	55.28	0.61	1.12	54.51	56.14	54.4	52705
1776803100	54.67	-0.29	-0.53	54.86	57.65	54.6	104465
1776716700	54.96	0.25	0.46	54	54.99	53.01	48113
1776457500	54.71	1.41	2.65	52.75	55.82	52.6	108576
1776371100	53.3	0.04	0.08	53.4	54.68	52.47	79368
1776284700	53.26	1.22	2.34	51.99	53.95	51.68	114841
1776198300	52.04	-1.05	-1.98	52.5	53.46	51.74	58601
1776111900	53.09	1.04	2.00	52	53.6	51.6	75280
1775852700	52.05	-2.46	-4.51	54.28	54.75	50.86	129226
1775766300	54.51	-0.34	-0.62	55.09	55.3	53.79	63695
1775679900	54.85	1.04	1.93	55.01	56.84	54.51	121406
1775593500	53.81	-0.03	-0.06	54	54.4	53.01	82965
1775161500	53.84	-0.55	-1.01	53.61	54.45	52.06	95443
1775075100	54.39	3.59	7.07	51.1	55.5	50.89	262017
1774988700	50.8	2.81	5.84	48.03	52.9	48	207469
1774902300	47.995	1.47	3.17	47	48.54	45.7	131434
1774646700	46.52	-2.32	-4.75	49.285	49.495	45.95	183044
1774560300	48.84	-3.4	-6.51	52.01	52.5	47.75	266291
1774473900	52.24	1.44	2.83	51.13	52.58	51.13	81190
1774387500	50.8	-1.19	-2.29	51.4	52.3	50.01	74293
1774301100	51.99	-0.14	-0.27	51.5	53.6	49.57	192892
1774041900	52.13	-2.47	-4.52	54.51	56	51.51	155324
1773955500	54.6	-2.44	-4.28	56.51	57.19	53.63	148120
1773869100	57.04	0.63	1.12	56.5	58.47	56.33	196972
1773782700	56.41	0.17	0.30	56.41	57.02	54.95	103665
1773696300	56.24	1.64	3.00	54.61	56.69	54.61	198467
1773437100	54.6	-0.64	-1.16	55.28	55.57	54	90669