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	-0.333	-8.985429034	3.706	3.788	3.194	10936	3.42955107	DE
4	-0.7669999	-18.5265680804	4.1399999	4.174	3.194	8850	3.70406326	DE
12	-0.428	-11.2601946856	3.801	4.7009999	3.194	8249	3.86484143	DE
26	-0.716	-17.5103937393	4.089	5.89	3.194	7765	4.32634479	DE
52	0.731	27.6684330053	2.642	5.89	2.1949999	7044	3.77616851	DE
156	2.3954	245.028641571	0.9776	5.89	0.8652	9641	2.09565866	DE
260	2.3954	245.028641571	0.9776	5.89	0.8652	9641	2.09565866	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
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
1775075100	4.3789999	0.34	8.36	4.2939999	4.3789999	4.211	13430
1774988700	4.041	0.24	6.37	3.901	4.041	3.901	7877
1774902300	3.799	0.05	1.36	3.754	3.8	3.754	4170
1774646700	3.748	0.03	0.75	3.69	3.748	3.641	22433
1774560300	3.72	-0.03	-0.75	3.789	3.79	3.72	13219
1774473900	3.748	0.18	5.13	3.759	3.759	3.748	3572
1774387500	3.565	-0.02	-0.59	3.517	3.565	3.499	9562
1774301100	3.586	-0.02	-0.44	3.449	3.586	3.2599999	56566
1774041900	3.602	-0.07	-1.77	3.73	3.789	3.602	26724
1773955500	3.667	-0.52	-12.38	3.801	3.839	3.667	7330
1773869100	4.1849999	-0.12	-2.70	4.3	4.3	4.1849999	2100
1773782700	4.301	-0.06	-1.33	4.339	4.339	4.301	2568
1773696300	4.359	-0.45	-9.26	4.2649999	4.359	4.25	9814
1773437100	4.804	0	0.00	4.804	4.804	4.804	0
1773350700	4.804	-0.29	-5.77	4.804	4.804	4.804	1
1773264300	5.098	0.13	2.64	5.098	5.098	5.098	8