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	-1.97	-6.20863536086	31.73	32.03	29.76	11	32.02909091	DE
4	-3.03	-9.2406221409	32.79	33.27	29.76	116	32.63656366	DE
12	0.38	1.29339686862	29.38	33.409999	27.53	91	30.78353238	DE
26	-2.44	-7.57763975155	32.2	35.2	27.53	127	31.38434101	DE
52	4.56	18.0952380952	25.2	35.2	25	142	31.07166698	DE
156	-8.44	-22.0942408377	38.2	47.2	20.8	145	30.50573073	DE
260	-8.44	-22.0942408377	38.2	47.2	20.8	145	30.50573073	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
1782764700	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1782505500	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1782419100	32.009999	0	0.00	32.009999	32.009999	32.009999	0
1782332700	32.009999	-0.02	-0.06	32.009999	32.009999	32.009999	1
1782246300	32.03	-0.53	-1.63	31.73	32.03	31.73	21
1782159900	32.56	-0.68	-2.05	32.56	32.56	32.56	276
1781900700	33.24	0	0.00	33.24	33.24	33.24	0
1781814300	33.24	0	0.00	33.24	33.24	33.24	0
1781727900	33.24	0	0.00	33.24	33.24	33.24	0
1781641500	33.24	0	0.00	33.24	33.24	33.24	0
1781555100	33.24	0.65	1.99	33.27	33.27	32.88	137
1781295900	32.59	0	0.00	32.59	32.59	32.59	0
1781209500	32.59	0	0.00	32.59	32.59	32.59	0
1781123100	32.59	0.1	0.31	32.59	32.59	32.59	25
1781036700	32.49	-0.23	-0.70	32.009999	32.49	32.009999	331
1780950300	32.72	-0.69	-2.07	32.79	32.79	32.72	18
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