Rogers Communications【RCIB】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	-0.059999	-0.183315007128	32.729999	33.409999	32.63	30	32.74999992	DE
4	1.56	5.01446480231	31.11	33.409999	30.48	44	31.53470421	DE
12	-1.129999	-3.3431924066	33.799999	34.4	27.53	82	31.0669982	DE
26	0.67	2.09375	32	35.2	27.53	150	31.32015996	DE
52	9.07	38.4322033898	23.6	35.2	23.4	140	30.65918009	DE
156	-5.53	-14.4764397906	38.2	47.2	20.8	147	30.3791857	DE
260	-5.53	-14.4764397906	38.2	47.2	20.8	147	30.3791857	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	33.409999	0	0.00	33.409999	33.409999	33.409999	0
1780604700	33.409999	0	0.00	33.409999	33.409999	33.409999	0
1780518300	33.409999	0	0.00	33.409999	33.409999	33.409999	0
1780431900	33.409999	0	0.00	33.409999	33.409999	33.409999	0
1780345500	33.409999	0.72	2.20	33.229999	33.409999	33.229999	5
1780086300	32.689999	0.85	2.67	32.729999	32.729999	32.63	55
1779999900	31.84	0	0.00	31.84	31.84	31.84	0
1779913500	31.84	0.61	1.95	31.84	31.84	31.84	19
1779827100	31.23	0	0.00	31.23	31.23	31.23	0
1779740700	31.23	0	0.00	31.23	31.23	31.23	0
1779481500	31.23	0	0.00	31.23	31.23	31.23	0
1779395100	31.23	0.48	1.56	31.23	31.23	31.23	100
1779308700	30.75	0	0.00	30.75	30.75	30.75	0
1779222300	30.75	0.27	0.89	30.75	30.75	30.75	20
1779135900	30.48	0	0.00	30.48	30.48	30.48	0
1778876700	30.48	-0.86	-2.74	30.7	30.7	30.48	2
1778790300	31.34	0	0.00	31.34	31.34	31.34	0
1778703900	31.34	0	0.00	31.34	31.34	31.34	0
1778617500	31.34	0	0.00	31.34	31.34	31.34	0
1778531100	31.34	0.23	0.74	31.16	31.34	31.16	152
1778271900	31.11	0.38	1.24	31.11	31.11	31.11	2
1778185500	30.73	0	0.00	30.73	30.73	30.73	0
1778099100	30.73	0	0.00	30.73	30.73	30.73	0
1778012700	30.73	0	0.00	30.73	30.73	30.73	0
1777926300	30.73	-0.41	-1.32	31.23	31.23	30.73	23
1777580700	31.14	0	0.00	31.14	31.14	31.14	0
1777494300	31.14	0	0.00	31.14	31.14	31.14	0
1777407900	31.14	0.34	1.10	31.14	31.14	31.14	2
1777321500	30.8	-0.98	-3.08	30.86	30.86	30.8	178
1777062300	31.78	0	0.00	31.78	31.78	31.78	0
1776975900	31.78	2.84	9.81	32.08	32.54	31.78	183
1776889500	28.94	0.51	1.79	28.31	28.97	28.31	52
1776803100	28.43	0	0.00	28.43	28.43	28.43	0
1776716700	28.43	0	0.00	28.43	28.43	28.43	0
1776457500	28.43	0	0.00	28.43	28.43	28.43	0
1776371100	28.43	0.09	0.32	28.43	28.43	28.43	50
1776284700	28.34	0.44	1.58	28.34	28.34	28.34	1
1776198300	27.9	0	0.00	27.9	27.9	27.9	0
1776111900	27.9	-0.6	-2.11	27.53	27.9	27.53	160
1775852700	28.5	0.1	0.35	28.5	28.5	28.5	535
1775766300	28.4	0	0.00	28.4	28.4	28.4	0
1775679900	28.4	-0.69	-2.37	28.4	28.4	28.4	1
1775593500	29.09	-3.71	-11.31	29.38	29.38	29.09	29
1775161500	32.799999	-0.6	-1.80	32.799999	32.799999	32.799999	272
1775075100	33.4	-0.2	-0.60	33.4	33.4	33.4	1
1774988700	33.6	0	0.00	33.6	33.6	33.6	0
1774902300	33.6	0	0.00	33.6	33.6	33.6	250
1774646700	33.6	-0.4	-1.18	33.6	33.6	33.6	60
1774560300	34	0.4	1.19	34	34	33.799999	104
1774473900	33.6	0	0.00	33.6	33.6	33.6	0
1774387500	33.6	0	0.00	33.6	33.6	33.6	25
1774301100	33.6	-0.8	-2.33	33.6	33.6	33.6	47
1774041900	34.4	0	0.00	34.4	34.4	34.4	0
1773955500	34.4	0	0.00	34.4	34.4	34.4	0
1773869100	34.4	0.4	1.18	34.4	34.4	34.4	37
1773782700	34	0.2	0.59	34	34	34	2
1773696300	33.799999	-0.2	-0.59	33.799999	33.799999	33.799999	25
1773437100	34	0	0.00	34	34	34	0
1773350700	34	0	0.00	34	34	34	10
1773264300	34	-0.6	-1.73	34	34	34	40
1773177900	34.6	0	0.00	34.6	34.6	34.6	0
1773091500	34.6	-0.4	-1.14	34.6	34.6	34.4	71
1772832300	35	0	0.00	35	35	35	4