Rapid7 Inc【R7D】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	-0.55	-8.17722271781	6.726	6.8	5.86	1663	6.26271083	DE
4	0.8	14.880952381	5.376	7.622	5.3579999	2349	6.43620608	DE
12	0.806	15.009310987	5.37	7.622	4.341	2013	5.72771747	DE
26	-7.854	-55.9800427655	14.03	14.06	4.341	1678	6.38819755	DE
52	-14.514	-70.1498308362	20.69	21.52	4.341	1149	9.48608194	DE
156	-40.594	-86.7949540304	46.77	57.32	4.341	594	19.04626853	DE
260	-40.594	-86.7949540304	46.77	57.32	4.341	594	19.04626853	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
1781295900	6.2699999	0.12	1.95	6.2699999	6.2699999	6.2699999	3
1781209500	6.15	-0.05	-0.87	6.426	6.426	6.15	11
1781123100	6.204	0.34	5.87	6.204	6.204	6.204	5
1781036700	5.86	-0.54	-8.44	6.306	6.306	5.86	3352
1780950300	6.4	-0.16	-2.47	6.658	6.658	6.37	801
1780691100	6.562	-0.13	-1.91	6.726	6.8	6.562	4148
1780604700	6.69	0.13	2.04	6.724	6.724	6.57	4495
1780518300	6.556	-0.55	-7.74	6.9	6.9	6.556	302
1780431900	7.106	-0.42	-5.53	7.622	7.622	7.106	42
1780345500	7.522	0.28	3.90	7.42	7.614	7.412	2325
1780086300	7.24	0.93	14.70	6.486	7.24	6.3099999	7046
1779999900	6.312	0.31	5.09	5.92	6.312	5.92	600
1779913500	6.006	-0.26	-4.18	6.252	6.252	6.006	11112
1779827100	6.268	0.04	0.58	6.366	6.366	6.268	574
1779740700	6.232	0.18	3.01	6.43	6.43	6.232	143
1779481500	6.05	0	0.00	6.05	6.05	6.05	0
1779395100	6.05	-0.2	-3.20	6.382	6.382	6.05	3393
1779308700	6.25	0.07	1.10	5.922	6.25	5.922	5267
1779222300	6.182	0.42	7.29	5.692	6.182	5.692	251
1779135900	5.7619999	0.4	7.54	5.664	5.7619999	5.58	526
1778876700	5.3579999	0.13	2.41	5.376	5.376	5.3579999	241
1778790300	5.232	-0.09	-1.73	5.232	5.232	5.232	1000
1778703900	5.324	-0.13	-2.42	5.724	5.724	5.306	870
1778617500	5.456	0.18	3.37	5.456	5.456	5.456	250
1778531100	5.2779999	-0.12	-2.30	6.0359999	6.0359999	5.2779999	12906
1778271900	5.402	-0.2	-3.54	5.5	5.5	5.402	198
1778185500	5.6	-0.04	-0.64	5.678	5.862	5.6	5130
1778099100	5.636	-0.09	-1.54	5.636	5.636	5.636	73
1778012700	5.724	0.14	2.58	5.724	5.724	5.724	57
1777926300	5.58	0.53	10.50	5.476	5.58	5.476	315
1777580700	5.05	0.07	1.41	5.05	5.05	5.05	1454
1777494300	4.98	-0.09	-1.74	4.98	4.98	4.98	6100
1777407900	5.0679999	0.02	0.48	5.0679999	5.0679999	5.0679999	20
1777321500	5.0439999	0	0.00	5.0439999	5.0439999	5.0439999	0
1777062300	5.0439999	-0.25	-4.79	5.054	5.054	5.0439999	700
1776975900	5.298	0	0.00	5.298	5.298	5.298	0
1776889500	5.298	0.26	5.12	5.566	5.566	5.298	42
1776803100	5.04	-0.01	-0.20	5.04	5.04	5.04	111
1776716700	5.05	0.27	5.58	5.01	5.05	5.01	331
1776457500	4.783	0	0.00	4.783	4.783	4.783	0
1776371100	4.783	-0.13	-2.61	4.813	4.825	4.767	11754
1776284700	4.9109999	0.33	7.16	4.618	4.9109999	4.488	757
1776198300	4.583	0.21	4.90	4.646	4.646	4.524	341
1776111900	4.369	0.03	0.65	4.369	4.369	4.369	112
1775852700	4.341	0	0.00	4.341	4.341	4.341	0
1775766300	4.341	-0.81	-15.71	4.7939999	4.7939999	4.341	250
1775679900	5.15	0.15	3.08	5.15	5.15	5.15	200
1775593500	4.996	0.2	4.26	4.94	4.996	4.94	180
1775161500	4.792	0	0.00	4.792	4.792	4.792	0
1775075100	4.792	0	0.00	4.792	4.792	4.792	0
1774988700	4.792	-0.08	-1.56	4.72	4.792	4.72	240
1774902300	4.868	0.25	5.46	4.6769999	4.868	4.6769999	432
1774646700	4.6159999	-0.18	-3.73	4.6159999	4.6159999	4.6159999	500
1774560300	4.795	0	0.00	4.795	4.795	4.795	0
1774473900	4.795	-0.31	-5.98	4.985	5.032	4.795	510
1774387500	5.0999999	-0.39	-7.10	5.456	5.456	5.0999999	2947
1774301100	5.49	-0.07	-1.22	5.392	5.534	5.392	5553
1774041900	5.558	0.09	1.57	5.37	5.558	5.37	691
1773955500	5.472	0.03	0.48	5.364	5.472	5.36	343
1773869100	5.446	0.09	1.64	5.372	5.446	5.3099999	148
1773782700	5.3579999	-0.08	-1.54	5.428	5.49	5.3579999	393
1773696300	5.442	-0.46	-7.76	5.996	6.01	5.44	8168