Raiffeisen Bank International Ag【RAW】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	-0.06	-0.124792013311	48.08	50.15	47.3	3999	49.00803641	DE
4	0.88	1.86677980484	47.14	50.15	44.62	6743	47.36988099	DE
12	10.540001	28.1216683063	37.479999	50.15	34.659999	9994	43.3658591	DE
26	13.1	37.5143184422	34.92	50.15	34.659999	11893	40.75009169	DE
52	20.94	77.3264401773	27.08	50.15	23.52	10670	35.77161852	DE
156	34.22	247.971014493	13.8	50.15	12.67	10726	24.69738713	DE
260	27.16	130.201342282	20.86	50.15	9.88	13021	19.14661255	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
1780950300	48.6	-1	-2.02	49.78	49.78	47.3	6612
1780691100	49.6	0.54	1.10	48.94	50.15	48.82	4848
1780604700	49.06	0.06	0.12	49.12	49.56	48.96	2246
1780518300	49	0.06	0.12	48.62	49.28	48.62	2320
1780431900	48.94	0.88	1.83	48.08	49.42	48.08	3968
1780345500	48.06	-1.04	-2.12	49.64	49.74	47.62	2841
1780086300	49.1	1.68	3.54	47.38	49.8	47.36	13608
1779999900	47.42	-0.42	-0.88	47.6	47.86	47	1885
1779913500	47.84	0.3	0.63	47.46	48.52	47.34	4654
1779827100	47.54	-0.44	-0.92	47.92	48	47.3	9023
1779740700	47.98	1.9	4.12	46.2	48	46.2	7651
1779481500	46.08	-0.78	-1.66	46.7	47.54	46.04	6551
1779395100	46.86	0.56	1.21	46.3	46.92	45.94	1767
1779308700	46.3	1.66	3.72	44.76	46.44	44.62	1856
1779222300	44.64	-1.18	-2.58	45.64	45.98	44.62	3473
1779135900	45.82	-0.28	-0.61	45.82	46.58	45.38	20812
1778876700	46.1	-1.02	-2.16	46.7	46.8	46	4829
1778790300	47.12	0.02	0.04	47.38	47.74	46.94	7364
1778703900	47.1	-0.2	-0.42	47.52	47.56	46.64	18505
1778617500	47.3	0.18	0.38	47.14	47.44	45.9	10054
1778531100	47.12	1.06	2.30	45.9	48.3	45.9	18339
1778271900	46.06	0.26	0.57	45.88	46.52	45.48	2940
1778185500	45.8	0.42	0.93	45.42	46.8	45.32	3869
1778099100	45.38	2.02	4.66	43.36	46.58	43.28	8021
1778012700	43.36	-1.14	-2.56	45.94	46.02	43.2	8158
1777926300	44.5	-1.98	-4.26	46.02	46.34	44.24	4715
1777580700	46.48	1.14	2.51	44.5	46.48	44.5	15114
1777494300	45.34	0.6	1.34	44.98	45.78	44.98	12481
1777407900	44.74	0.86	1.96	43.8	44.98	43.78	3487
1777321500	43.88	-0.24	-0.54	44.22	44.36	43.5	2282
1777062300	44.12	0.48	1.10	43.7	44.16	43	2347
1776975900	43.64	-0.04	-0.09	43.44	44.04	42.94	5520
1776889500	43.68	-0.38	-0.86	44.42	44.7	43.28	5807
1776803100	44.06	-0.56	-1.26	44.82	45.16	44.06	5509
1776716700	44.62	-1.82	-3.92	45.64	45.82	44.36	21101
1776457500	46.44	0.88	1.93	45.68	46.9	44.9	18481
1776371100	45.56	-0.44	-0.96	46.32	46.76	44.76	9439
1776284700	46	0.5	1.10	45.12	46.18	45.12	12560
1776198300	45.5	0.32	0.71	43.18	45.78	43.18	21327
1776111900	45.18	1.4	3.20	43.8	45.32	43.16	32884
1775852700	43.78	3.52	8.74	39.94	44.24	39.78	42607
1775766300	40.26	0.1	0.25	39.84	40.36	39.36	14948
1775679900	40.159999	2.18	5.74	38.5	41	38.5	16759
1775593500	37.979999	0.32	0.85	37.4	38.22	37.159999	6702
1775161500	37.659999	-0.74	-1.93	37.46	37.76	36.82	5303
1775075100	38.4	1.4	3.78	37.22	38.5	37.22	14600
1774988700	37	1.28	3.58	36.04	37	35.82	7868
1774902300	35.72	-0.28	-0.78	36.6	36.6	35.5	8171
1774646700	36	-1.34	-3.59	37.22	37.54	36	11206
1774560300	37.34	-0.76	-1.99	37.9	37.9	37.14	12453
1774473900	38.1	0.96	2.58	37.42	38.4	37.42	3146
1774387500	37.14	-0.04	-0.11	36.96	37.4	36.619999	2998
1774301100	37.18	0.98	2.71	36.04	38	34.659999	25457
1774041900	36.2	-1.6	-4.23	37.84	38.14	35.4	17197
1773955500	37.799999	-0.08	-0.21	37.78	38.06	36.88	14568
1773869100	37.88	-0.32	-0.84	38.56	39.479999	37.88	10355
1773782700	38.2	0.48	1.27	37.479999	39	37.299999	6037
1773696300	37.72	0.78	2.11	36.96	37.72	36.42	12331
1773437100	36.94	-1.26	-3.30	38.1	38.32	36.94	9210
1773350700	38.2	-0.76	-1.95	38.299999	38.64	37.26	19462
1773264300	38.96	-0.24	-0.61	39.46	39.46	38.68	17057
1773177900	39.2	1.9	5.09	37.32	39.88	37.32	20768
1773091500	37.299999	-0.12	-0.32	36.54	37.299999	35	73416