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	-0.236	-3.80890897353	6.196	6.319	5.842	207	6.09326449	DE
4	-0.086	-1.4224280516	6.046	6.655	5.842	615	6.22136187	DE
12	0.547	10.1053020506	5.413	6.655	5.221	938	5.851273	DE
26	-0.261	-4.19546696673	6.221	6.655	5.221	1038	5.87678455	DE
52	1.0620001	21.6823217983	4.8979999	6.655	4.0915	1280	5.32826342	DE
156	2.4	67.4157303371	3.56	6.655	3.262	1461	4.8208966	DE
260	2.4	67.4157303371	3.56	6.655	3.262	1461	4.8208966	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
1740778020	5.846	-0.17	-2.76	5.874	5.874	5.842	645
1740691620	6.0119999	-0.11	-1.83	6.0119999	6.0119999	6.0119999	350
1740605220	6.124	0	0.00	6.124	6.124	6.124	0
1740518820	6.124	-0.2	-3.09	6.124	6.124	6.124	45
1740432420	6.319	0.16	2.66	6.319	6.319	6.319	2
1740173220	6.155	-0.28	-4.29	6.196	6.196	6.155	431
1740086820	6.431	0	0.00	6.431	6.431	6.431	0
1740000420	6.431	0.45	7.54	6.35	6.431	6.35	126
1739914020	5.98	-0.21	-3.36	6	6	5.861	656
1739827620	6.188	-0.45	-6.78	6.325	6.376	6.188	1788
1739568420	6.638	0.32	5.06	6.5119999	6.655	6.5119999	1995
1739482020	6.3179999	0.18	2.88	6.3179999	6.3179999	6.3179999	20
1739395620	6.141	0.02	0.29	6.12	6.212	6.12	1467
1739309220	6.123	-0.07	-1.19	6.188	6.188	6.123	2050
1739222820	6.197	-0.06	-1.01	6.188	6.197	6.128	581
1738963620	6.26	0.02	0.40	6.327	6.344	6.26	8
1738877220	6.235	0.19	3.07	6.235	6.235	6.235	250
1738790820	6.049	0.03	0.52	6.049	6.049	6.049	250
1738704420	6.018	-0.09	-1.44	6.018	6.018	6.018	350
1738618020	6.106	0.06	0.96	6.135	6.135	6.078	498
1738358820	6.048	-0.06	-0.93	6.046	6.048	6.046	195
1738272420	6.105	-0.03	-0.44	6.144	6.209	6.105	1696
1738186020	6.132	0.2	3.42	6.136	6.136	6.132	1200
1738099620	5.929	0.18	3.04	5.955	6.003	5.922	6877
1738013220	5.7539999	0.11	2.02	5.7539999	5.7539999	5.7539999	20
1737754020	5.64	0	0.00	5.64	5.64	5.64	0
1737667620	5.64	0.04	0.73	5.54	5.64	5.54	1502
1737581220	5.599	-0.03	-0.44	5.654	5.659	5.599	1554
1737494820	5.624	0.05	0.95	5.624	5.624	5.624	888
1737408420	5.571	0	0.00	5.571	5.571	5.571	0
1737149220	5.571	0	0.00	5.571	5.571	5.571	0
1737062820	5.571	0.04	0.72	5.5679999	5.571	5.5679999	31
1736976420	5.531	-0.09	-1.55	5.5439999	5.593	5.531	107
1736890020	5.618	-0.04	-0.71	5.618	5.618	5.618	88
1736803620	5.658	0.06	1.00	5.656	5.658	5.656	89
1736544420	5.602	0	0.00	5.602	5.602	5.602	0
1736458020	5.602	0	0.00	5.602	5.602	5.602	0
1736371620	5.602	0.34	6.42	5.602	5.61	5.602	720
1736285220	5.264	-0.06	-1.18	5.338	5.352	5.264	453
1736198820	5.327	0	0.00	5.327	5.327	5.327	0
1735939620	5.327	0	0.00	5.327	5.327	5.327	0
1735853220	5.327	0.11	2.03	5.341	5.341	5.327	385
1735594020	5.221	0	0.00	5.221	5.223	5.221	1907
1735334820	5.221	-0.27	-4.90	5.3339999	5.3339999	5.221	2199
1734989220	5.49	-0.08	-1.45	5.591	5.622	5.49	1107
1734730020	5.571	-0.11	-1.87	5.571	5.571	5.571	20
1734643620	5.6769999	-0.47	-7.66	5.627	5.688	5.627	2155
1734557220	6.148	0.05	0.79	6.148	6.148	6.148	500
1734470820	6.1	-0.02	-0.25	6.3	6.3	6.1	816
1734384420	6.115	-0.02	-0.39	6.056	6.141	6.056	708
1734125220	6.139	0.32	5.44	6.053	6.139	6.053	500
1734038820	5.822	0	0.00	5.822	5.822	5.822	0
1733952420	5.822	0.11	2.00	5.822	5.822	5.822	55
1733866020	5.708	-0.12	-2.03	5.7939999	5.7939999	5.708	2300
1733779620	5.8259999	0.35	6.45	5.799	5.854	5.799	1442
1733520420	5.473	0.24	4.53	5.413	5.482	5.413	1850
1733434020	5.236	-0.06	-1.06	5.236	5.236	5.236	5
1733347620	5.292	-0.12	-2.27	5.303	5.303	5.292	110
1733261220	5.415	-0.03	-0.46	5.415	5.415	5.415	150
1733174820	5.44	0.06	1.19	5.394	5.44	5.394	392