Regis Resources Ltd【RKQ】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	-0.085	-2.19185146983	3.878	4.019	3.541	10587	3.84750486	DE
4	0.087	2.3475445224	3.706	4.291	3.194	12285	3.81997734	DE
12	-0.6979999	-15.5421936215	4.4909999	4.7009999	3.194	8210	3.93223711	DE
26	-0.4959999	-11.5644651799	4.2889999	5.89	3.194	8469	4.26095159	DE
52	1.248	49.0373280943	2.545	5.89	2.1949999	7335	3.87198494	DE
156	2.8154	287.990998363	0.9776	5.89	0.8652	9718	2.15590835	DE
260	2.8154	287.990998363	0.9776	5.89	0.8652	9718	2.15590835	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
1782937500	3.724	0.08	2.06	3.542	3.724	3.541	8469
1782851100	3.649	-0.28	-7.13	3.689	3.689	3.611	12051
1782764700	3.929	-0.09	-2.24	3.929	3.929	3.86	6840
1782505500	4.019	0.13	3.34	3.998	4.019	3.998	13996
1782419100	3.889	-0.12	-2.97	3.878	3.889	3.835	11579
1782332700	4.008	-0.08	-1.86	4.069	4.07	3.912	102568
1782246300	4.0839999	-0.2	-4.71	4.094	4.171	4.0839999	3211
1782159900	4.2859999	0.18	4.31	4.1929999	4.291	4.1929999	2554
1781900700	4.109	-0.06	-1.34	4.114	4.114	4.109	501
1781814300	4.165	-0.1	-2.25	4.2859999	4.2859999	4.165	1530
1781727900	4.261	0.24	6.07	4.2009999	4.261	4.2009999	2251
1781641500	4.017	-0.02	-0.59	4.089	4.1079999	4.011	1715
1781555100	4.041	0.46	12.91	4.041	4.12	4.04	8605
1781295900	3.579	0.16	4.65	3.489	3.58	3.489	4540
1781209500	3.42	0.23	7.08	3.369	3.484	3.369	10607
1781123100	3.194	-0.26	-7.42	3.323	3.332	3.194	21528
1781036700	3.45	-0.09	-2.40	3.54	3.54	3.45	1005
1780950300	3.535	-0.02	-0.42	3.545	3.579	3.535	6816
1780691100	3.55	-0.24	-6.28	3.649	3.649	3.55	19952
1780604700	3.788	-0.08	-2.14	3.706	3.788	3.706	5380
1780518300	3.871	-0.01	-0.26	3.871	3.871	3.871	250
1780431900	3.881	0.11	2.86	3.881	3.881	3.881	1
1780345500	3.773	-0.08	-2.00	3.799	3.799	3.701	3463
1780086300	3.85	0.18	4.90	3.701	3.851	3.701	26409
1779999900	3.67	-0.18	-4.70	3.624	3.67	3.569	36974
1779913500	3.851	-0.14	-3.56	3.877	3.907	3.851	3300
1779827100	3.993	-0.06	-1.50	3.993	3.993	3.993	660
1779740700	4.054	0.17	4.48	4.054	4.054	4.054	1
1779481500	3.88	-0.02	-0.51	3.841	3.88	3.841	1850
1779395100	3.9	0.09	2.44	3.83	3.9	3.829	5004
1779308700	3.807	-0.05	-1.37	3.799	3.807	3.751	10382
1779222300	3.86	-0.04	-1.05	3.861	3.918	3.86	9610
1779135900	3.901	-0.1	-2.57	3.901	3.901	3.901	70
1778876700	4.0039999	-0.14	-3.29	4.174	4.174	3.999	22340
1778790300	4.1399999	-0.12	-2.89	4.1399999	4.1399999	4.1399999	2000
1778703900	4.263	0.15	3.60	4.268	4.375	4.263	5714
1778617500	4.115	-0.08	-1.81	4.125	4.125	4.115	2516
1778531100	4.191	-0.01	-0.21	4.144	4.191	4.11	1303
1778271900	4.2	0.04	0.96	4.2	4.2	4.2	3000
1778185500	4.16	0.09	2.24	4.211	4.211	4.12	20441
1778099100	4.069	-0.01	-0.27	3.939	4.069	3.939	23156
1778012700	4.08	-0.22	-5.14	4.149	4.149	4.072	2322
1777926300	4.301	0.01	0.28	4.429	4.429	4.301	1638
1777580700	4.2889999	-0.03	-0.72	4.239	4.2889999	4.197	3254
1777494300	4.32	-0.04	-0.92	4.389	4.389	4.32	2348
1777407900	4.36	-0.22	-4.80	4.361	4.361	4.36	4935
1777321500	4.58	0	0.00	4.58	4.58	4.58	0
1777062300	4.58	0.1	2.21	4.58	4.58	4.58	242
1776975900	4.481	-0.14	-2.97	4.598	4.598	4.481	480
1776889500	4.618	0.03	0.59	4.618	4.618	4.618	250
1776803100	4.591	-0.11	-2.34	4.6689999	4.6689999	4.591	1600
1776716700	4.7009999	0.02	0.45	4.699	4.7009999	4.699	6663
1776457500	4.68	0.16	3.59	4.6289999	4.68	4.6289999	6542
1776371100	4.518	-0.14	-3.03	4.6289999	4.6289999	4.518	2775
1776284700	4.659	0.22	4.93	4.659	4.659	4.659	2100
1776198300	4.44	0.08	1.90	4.4189999	4.44	4.392	7261
1776111900	4.357	-0.08	-1.87	4.381	4.381	4.357	1237
1775852700	4.44	-0.12	-2.70	4.441	4.492	4.44	2224
1775766300	4.563	0.16	3.68	4.4909999	4.619	4.4909999	6159
1775679900	4.401	0.32	7.87	4.4059999	4.519	4.401	5033
1775593500	4.08	-0.09	-2.25	4.159	4.159	4.063	855
1775161500	4.174	-0.21	-4.68	4.088	4.174	4.087	5997