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	-0.042	-1.02739726027	4.088	4.3315	4.0105	1705	4.15830843	DE
4	0.0340001	0.847460140764	4.0119999	4.3695	4.0105	1267	4.15896633	DE
12	-0.1145	-2.75207306814	4.1605	4.6375	3.8745	1463	4.13674716	DE
26	-1.1869999	-22.6829719603	5.2329999	5.689	3.8745	1842	4.65972128	DE
52	-0.8135	-16.7404053915	4.8595	5.963	3.8745	3305	5.09566853	DE
156	0.486	13.6516853933	3.56	6.655	3.262	2077	4.99539688	DE
260	0.486	13.6516853933	3.56	6.655	3.262	2077	4.99539688	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
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
1775161500	4.047	0.05	1.17	4.047	4.047	4.047	1
1775075100	4	0	0.00	4	4	4	0
1774988700	4	0.06	1.41	3.9995	4	3.9995	18
1774902300	3.9445	-0.05	-1.36	3.905	3.9875	3.8875	307
1774646700	3.999	-0.15	-3.50	4.0175	4.03	3.9905	766
1774560300	4.144	0	0.00	4.144	4.144	4.144	0
1774473900	4.144	0.16	4.11	4.133	4.144	4.0374999	47
1774387500	3.9805	0.05	1.30	3.9805	3.9805	3.9805	18
1774301100	3.9295	-0.13	-3.17	4	4	3.8745	7595
1774041900	4.058	-0.01	-0.14	4.078	4.078	4.058	1451
1773955500	4.0635	-0.17	-3.90	4.07	4.07	4.0635	10859
1773869100	4.2285	0.02	0.45	4.2275	4.2285	4.2275	1116
1773782700	4.2095	0.01	0.17	4.1645	4.2095	4.1304999	3006
1773696300	4.2024999	0.01	0.30	4.252	4.252	4.1395	320
1773437100	4.19	-0.06	-1.50	4.1605	4.19	4.1605	7493
1773350700	4.2539999	0	0.00	4.2539999	4.2539999	4.2539999	0
1773264300	4.2539999	-0.11	-2.60	4.3765	4.3765	4.2539999	898
1773177900	4.3675	0.07	1.63	4.3675	4.3675	4.3675	80
1773091500	4.2975	-0.1	-2.32	4.28	4.3395	4.2794999	8865
1772832300	4.3995	-0.11	-2.35	4.393	4.3995	4.393	583