Rakuten Group Inc【RAK】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	0.43	11.6137744767	3.7025	4.184	3.7025	464	3.94119014	DE
4	0.008	0.193962904594	4.1245	4.184	3.701	784	3.92431894	DE
12	0.0355	0.866487673908	4.097	4.6375	3.701	1039	4.11142066	DE
26	-1.2885	-23.7686773658	5.421	5.546	3.701	1624	4.52358409	DE
52	-0.4855	-10.5132091815	4.618	5.963	3.701	3082	5.08131212	DE
156	0.5725	16.0814606742	3.56	6.655	3.262	2037	4.9821611	DE
260	0.5725	16.0814606742	3.56	6.655	3.262	2037	4.9821611	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783110300	4.184	0.14	3.56	4.18	4.184	4.081	84
1783023900	4.04	0.08	2.06	3.98	4.0795	3.98	296
1782937500	3.9585	-0.15	-3.57	3.996	4.0214999	3.9545	363
1782851100	4.105	0.2	5.00	4.059	4.1535	4.0119999	109
1782764700	3.9095	0.21	5.59	3.825	3.9095	3.825	1534
1782505500	3.7025	-0.08	-2.00	3.7025	3.7025	3.7025	20
1782419100	3.778	-0.07	-1.78	3.7415	3.7915	3.701	678
1782332700	3.8465	0.11	3.04	3.86	3.86	3.764	163
1782246300	3.733	-0.13	-3.35	3.7645	3.7645	3.7325	2948
1782159900	3.8625	0.01	0.19	3.905	3.9705	3.8085	651
1781900700	3.855	-0.19	-4.78	3.855	3.855	3.855	4
1781814300	4.0485	-0.02	-0.47	4.025	4.0485	4.0199999	854
1781727900	4.0675	0	0.00	4.0675	4.0675	4.0675	0
1781641500	4.0675	0.06	1.43	4.0955	4.104	3.994	910
1781555100	4.01	-0.07	-1.80	4.057	4.057	3.9225	578
1781295900	4.0835	0.13	3.38	4.024	4.0835	4.024	2
1781209500	3.95	0.15	4.06	4.066	4.071	3.95	1054
1781123100	3.796	-0.19	-4.72	3.949	3.949	3.796	482
1781036700	3.984	-0.07	-1.80	4.072	4.072	3.984	2151
1780950300	4.057	-0.04	-1.04	4.0575	4.138	4.0485	1628
1780691100	4.0995	-0.07	-1.58	4.1245	4.1245	4.0995	465
1780604700	4.1655	-0.14	-3.14	4.1925	4.1925	4.0715	1251
1780518300	4.3005	0.15	3.63	4.3095	4.3315	4.2245	2321
1780431900	4.15	0.05	1.32	4.15	4.259	4.1325	557
1780345500	4.096	0.02	0.47	4.1595	4.179	4.0565	1221
1780086300	4.077	0.01	0.34	4.088	4.0945	4.0105	3177
1779999900	4.063	-0.02	-0.40	4.0105	4.074	4.0105	24
1779913500	4.0795	-0.02	-0.50	4.089	4.089	4.0605	304
1779827100	4.0999999	-0.07	-1.56	4.0205	4.1224999	4.0205	808
1779740700	4.165	-0.01	-0.24	4.1105	4.165	4.058	3969
1779481500	4.175	0.01	0.22	4.2725	4.2725	4.175	1507
1779395100	4.166	-0.2	-4.66	4.1735	4.1735	4.0134999	2124
1779308700	4.3695	0.04	0.94	4.259	4.3695	4.259	828
1779222300	4.329	0.22	5.35	4.361	4.361	4.2535	6
1779135900	4.109	-0.09	-2.22	4.18	4.2474999	4.1005	418
1778876700	4.2024999	-0.03	-0.65	4.268	4.268	4.168	558
1778790300	4.23	0.03	0.71	4.1285	4.23	4.1285	634
1778703900	4.2	0.08	1.93	4.1994999	4.2	4.0975	619
1778617500	4.1205	0	0.02	4.1205	4.1205	4.1205	9
1778531100	4.1195	0.09	2.16	4.071	4.1725	4.0685	4601
1778271900	4.0325	-0.03	-0.76	4.0119999	4.0325	4.0119999	400
1778185500	4.0635	-0.19	-4.39	4.16	4.16	4.0635	4136
1778099100	4.25	0.05	1.18	4.25	4.25	4.25	12
1778012700	4.2005	0.04	0.96	4.1605	4.2005	4.1605	402
1777926300	4.1605	0.02	0.47	4.15	4.1605	4.15	1237
1777580700	4.141	0	0.00	4.141	4.141	4.141	0
1777494300	4.141	0	0.02	4.141	4.141	4.141	5
1777407900	4.1399999	0.02	0.58	4.133	4.1399999	4.029	19
1777321500	4.1159999	-0.09	-2.20	4.03	4.1159999	4.03	791
1777062300	4.2085	-0.06	-1.50	4.15	4.2085	4.1155	5017
1776975900	4.2725	-0.03	-0.62	4.2125	4.2725	4.2125	1138
1776889500	4.299	-0.04	-0.91	4.1944999	4.299	4.1769999	749
1776803100	4.3385	-0.13	-2.83	4.3705	4.3705	4.3385	1208
1776716700	4.465	-0.17	-3.72	4.43	4.465	4.3365	73
1776457500	4.6375	0.3	7.00	4.3915	4.6375	4.3915	880
1776371100	4.3339999	0.06	1.37	4.348	4.4475	4.3339999	455
1776284700	4.2755	0.15	3.69	4.277	4.277	4.1704999	346
1776198300	4.1235	0.03	0.84	4.1235	4.1235	4.1235	30
1776111900	4.089	-0	-0.01	4.1289999	4.1745	4.046	1264
1775852700	4.0895	-0.19	-4.52	4.097	4.097	4.062	1230
1775766300	4.283	-0.15	-3.43	4.182	4.2895	4.182	1590
1775679900	4.4349999	0.28	6.83	4.3935	4.4349999	4.3935	54
1775593500	4.1515	0.1	2.58	4.1685	4.1685	4.1515	12