RLI Corp【RL1】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	0.700001	1.6408837703	42.659999	43.5	42.659999	14	43.30928554	DE
4	1.9	4.5827303425	41.46	46	41.46	100	45.25419785	DE
12	-10.64	-19.7037037037	54	54.5	41.46	167	46.17802395	DE
26	-10.64	-19.7037037037	54	57	41.46	124	47.44246967	DE
52	-21.14	-32.7751937984	64.5	64.5	41.46	89	50.70501656	DE
156	-78.64	-64.4590163934	122	172	41.46	72	83.84966621	DE
260	-78.64	-64.4590163934	122	172	41.46	72	83.84966621	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
1780604700	43.5	0	0.00	43.5	43.5	43.5	0
1780518300	43.5	0.5	1.16	43.5	43.5	43.5	40
1780431900	43	-0.36	-0.83	42.96	43	42.96	4
1780345500	43.36	0.7	1.64	43.36	43.36	43.36	2
1780086300	42.659999	-2.82	-6.20	42.659999	42.659999	42.659999	10
1779999900	45.48	0	0.00	45.48	45.48	45.48	0
1779913500	45.48	0.46	1.02	45.82	45.82	45.48	305
1779827100	45.02	-0.94	-2.05	45.02	45.02	45.02	1
1779740700	45.96	0.18	0.39	45.96	45.96	45.96	2
1779481500	45.78	-0.22	-0.48	45.78	45.78	45.78	300
1779395100	46	0.78	1.72	46	46	46	400
1779308700	45.22	0.14	0.31	45.28	45.28	45.22	161
1779222300	45.08	0.7	1.58	45.08	45.08	45.08	1
1779135900	44.38	0.4	0.91	44.56	44.56	44.38	32
1778876700	43.98	1.1	2.57	43.12	43.98	42.18	196
1778790300	42.88	1.42	3.42	43	43	42.88	18
1778703900	41.46	0	0.00	41.46	41.46	41.46	0
1778617500	41.46	0	0.00	41.46	41.46	41.46	0
1778531100	41.46	0	0.00	41.46	41.46	41.46	0
1778271900	41.46	-0.54	-1.29	41.46	41.46	41.46	24
1778185500	42	0.24	0.57	42	42	42	125
1778099100	41.76	-1.32	-3.06	41.78	41.78	41.76	1440
1778012700	43.08	-1.28	-2.89	43.08	43.08	43.08	200
1777926300	44.36	-4.68	-9.54	44.36	44.36	44.36	1
1777580700	49.04	0	0.00	49.04	49.04	49.04	0
1777494300	49.04	0	0.00	49.04	49.04	49.04	0
1777407900	49.04	0	0.00	49.04	49.04	49.04	0
1777321500	49.04	0	0.00	49.04	49.04	49.04	0
1777062300	49.04	0	0.00	49.04	49.04	49.04	0
1776975900	49.04	0	0.00	49.04	49.04	49.04	0
1776889500	49.04	0	0.00	49.04	49.04	49.04	0
1776803100	49.04	0	0.00	49.04	49.04	49.04	0
1776716700	49.04	0	0.00	49.04	49.04	49.04	0
1776457500	49.04	0	0.00	49.04	49.04	49.04	0
1776371100	49.04	-0.5	-1.01	49.04	49.04	49.04	1
1776284700	49.54	-0.51	-1.02	49.52	49.54	49.5	44
1776198300	50.05	0	0.00	50.05	50.05	50.05	0
1776111900	50.05	0	0.00	50.05	50.05	50.05	0
1775852700	50.05	0	0.00	50.05	50.05	50.05	0
1775766300	50.05	0	0.00	50.05	50.05	50.05	0
1775679900	50.05	1.05	2.14	50.05	50.05	50.05	103
1775593500	49	0	0.00	49	49	49	0
1775161500	49	-0.8	-1.61	49	49	49	50
1775075100	49.8	0.4	0.81	49.8	49.8	49.8	1
1774992300	49.4	0	0.00	49.4	49.4	49.4	0
1774905900	49.4	0	0.00	49.4	49.4	49.4	0
1774646700	49.4	0	0.00	49.4	49.4	49.4	0
1774560300	49.4	-0.2	-0.40	49.2	49.4	49.2	406
1774473900	49.6	-0.2	-0.40	50.5	50.5	49.6	635
1774387500	49.8	-0.2	-0.40	49.6	49.8	49.6	403
1774301100	50	-0.5	-0.99	50	50	50	41
1774041900	50.5	-1.5	-2.88	50.5	50.5	50.5	272
1773955500	52	0	0.00	52	52	52	0
1773869100	52	-1	-1.89	52	52	52	186
1773782700	53	-1.5	-2.75	53	53	53	2
1773696300	54.5	0.5	0.93	54.5	54.5	54.5	5
1773437100	54	2	3.85	54	54	54	100
1773350700	52	0	0.00	52	52	52	100
1773264300	52	0	0.00	52	52	52	0
1773177900	52	0	0.00	52	52	52	0
1773091500	52	0	0.00	52	52	52	0
1772832300	52	-0.5	-0.95	53	53	52	80
1772690400	52.5	0	0.00	52.5	52.5	52.5	0