Regis Corp【RGI0】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	0.2	0.854700854701	23.4	23.4	23.4	4	23.4	DE
4	-0.8	-3.27868852459	24.4	24.8	23.4	64	24.01245136	DE
12	3.8	19.1919191919	19.8	24.8	19.8	66	23.7625	DE
26	-0.6	-2.47933884298	24.2	24.8	18.399999	115	21.16249983	DE
52	4.1	21.0256410256	19.5	26.2	16.7	172	21.29371156	DE
156	4.9	26.2032085561	18.7	32.2	12.7	309	21.05775473	DE
260	4.9	26.2032085561	18.7	32.2	12.7	309	21.05775473	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
1781295900	23.4	0	0.00	23.4	23.4	23.4	0
1781209500	23.4	0	0.00	23.4	23.4	23.4	0
1781123100	23.4	0	0.00	23.4	23.4	23.4	0
1781036700	23.4	0	0.00	23.4	23.4	23.4	0
1780950300	23.4	0	0.00	23.4	23.4	23.4	0
1780691100	23.4	-0.6	-2.50	23.4	23.4	23.4	4
1780604700	24	0	0.00	24	24	24	0
1780518300	24	0	0.00	24	24	24	0
1780431900	24	0	0.00	24	24	24	0
1780345500	24	-0.8	-3.23	24	24	24	240
1780086300	24.8	0	0.00	24.8	24.8	24.8	0
1779999900	24.8	0	0.00	24.8	24.8	24.8	0
1779913500	24.8	0	0.00	24.8	24.8	24.8	0
1779827100	24.8	0	0.00	24.8	24.8	24.8	0
1779740700	24.8	0	0.00	24.8	24.8	24.8	0
1779481500	24.8	0	0.00	24.8	24.8	24.8	0
1779395100	24.8	0	0.00	24.8	24.8	24.8	0
1779308700	24.8	0.4	1.64	24.8	24.8	24.8	1
1779222300	24.4	0	0.00	24.4	24.4	24.4	0
1779135900	24.4	0	0.00	24.4	24.4	24.4	0
1778876700	24.4	0.6	2.52	24.4	24.4	24.4	12
1778790300	23.8	0	0.00	23.8	23.8	23.8	0
1778703900	23.8	0	0.00	23.8	23.8	23.8	0
1778617500	23.8	0	0.00	23.8	23.8	23.8	0
1778531100	23.8	0	0.00	23.8	23.8	23.8	0
1778271900	23.8	0	0.00	23.8	23.8	23.8	0
1778185500	23.8	0	0.00	23.8	23.8	23.8	0
1778099100	23.8	0	0.00	23.8	23.8	23.8	0
1778012700	23.8	0	0.00	23.8	23.8	23.8	0
1777926300	23.8	0	0.00	23.6	23.8	23.6	208
1777580700	23.8	0	0.00	23.8	23.8	23.8	0
1777494300	23.8	0	0.00	23.8	23.8	23.8	0
1777407900	23.8	0	0.00	23.8	23.8	23.8	0
1777321500	23.8	0	0.00	23.8	23.8	23.8	0
1777062300	23.8	0	0.00	23.8	23.8	23.8	0
1776975900	23.8	0	0.00	23.8	23.8	23.8	0
1776889500	23.8	0.8	3.48	23.8	23.8	23.8	10
1776803100	23	0	0.00	23	23	23	0
1776716700	23	3.2	16.16	23	23	23	43
1776457500	19.8	0	0.00	19.8	19.8	19.8	0
1776371100	19.8	0	0.00	19.8	19.8	19.8	0
1776284700	19.8	0	0.00	19.8	19.8	19.8	0
1776198300	19.8	0	0.00	19.8	19.8	19.8	0
1776111900	19.8	0	0.00	19.8	19.8	19.8	0
1775852700	19.8	1.4	7.61	19.8	19.8	19.8	10
1775769900	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1775683500	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1775597100	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1775165100	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1775078700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774992300	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774905900	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774646700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774560300	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774473900	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774387500	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774301100	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1774041900	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1773955500	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1773869100	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1773782700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1773696300	18.399999	0	0.00	18.399999	18.399999	18.399999	0