Longfor Group Holdings Limited【RLF】時系列データ

	リアルタイム株価	レベル2
Forex

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	0.0995	7.74017891871	1.2855	1.385	1.2745	604	1.28111155	DE
4	-0.1395	-9.15054116104	1.5245	1.6495	1.2745	3182	1.49840918	DE
12	0.505	57.3863636364	0.88	2.224	0.88	9130	1.6871732	DE
26	-0.1555	-10.094125284	1.5405	2.224	0.88	8641	1.44840274	DE
52	-0.205	-12.893081761	1.59	2.224	0.88	5735	1.40439676	DE
156	-0.585	-29.6954314721	1.97	2.224	0.88	4962	1.42923726	DE
260	-0.585	-29.6954314721	1.97	2.224	0.88	4962	1.42923726	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
1732915620	1.305	0	0.38	1.305	1.305	1.305	500
1732829220	1.3	0	0.00	1.3	1.3	1.3	0
1732742820	1.3	0.02	1.56	1.3	1.3	1.3	15
1732656420	1.28	0.01	0.43	1.28	1.28	1.28	62
1732570020	1.2745	-0.09	-6.83	1.2855	1.2855	1.2745	1839
1732310760	1.368	0	0.00	1.368	1.368	1.368	0
1732224360	1.368	0	0.00	1.368	1.368	1.368	0
1732137960	1.368	0	0.00	1.368	1.368	1.368	0
1732051560	1.368	0	0.00	1.368	1.368	1.368	0
1731965160	1.368	0	0.00	1.368	1.368	1.368	0
1731705960	1.368	-0.03	-2.29	1.368	1.368	1.368	401
1731619560	1.4	-0.12	-8.11	1.4025	1.4025	1.4	10353
1731533160	1.5235	0.03	2.25	1.52	1.5235	1.52	12282
1731446820	1.49	-0.1	-6.41	1.4825	1.49	1.4825	333
1731360420	1.592	-0.04	-2.18	1.592	1.592	1.592	3000
1731101220	1.6275	0.05	3.07	1.6105	1.6275	1.61	2350
1731014760	1.579	0	0.00	1.579	1.579	1.579	0
1730928360	1.579	0.01	0.73	1.6495	1.6495	1.579	4191
1730841960	1.5674999	0.05	3.06	1.5674999	1.5674999	1.5674999	5000
1730755560	1.521	-0.01	-0.91	1.5245	1.5245	1.521	1036
1730496360	1.535	0.07	4.67	1.535	1.535	1.535	421
1730409960	1.4665	-0.05	-3.20	1.4665	1.4665	1.4665	1960
1730323560	1.5149999	0	0.00	1.5149999	1.5149999	1.5149999	0
1730237160	1.5149999	0.03	1.75	1.5149999	1.5195	1.5149999	45000
1730150760	1.489	0.08	5.30	1.489	1.489	1.489	5000
1729888020	1.414	-0.06	-3.87	1.474	1.474	1.414	5675
1729801560	1.471	0	0.00	1.471	1.471	1.471	0
1729715160	1.471	0	0.00	1.471	1.471	1.471	0
1729628760	1.471	-0.01	-0.94	1.461	1.471	1.461	344
1729542360	1.485	-0.01	-0.74	1.445	1.4905	1.445	163
1729283160	1.496	0.1	7.20	1.4915	1.496	1.439	2242
1729196760	1.3955	-0.23	-13.99	1.4375	1.4375	1.3945	449
1729110360	1.6225	0.15	9.85	1.6399999	1.666	1.61	2892
1729023960	1.477	-0.14	-8.74	1.4905	1.5069999	1.477	8130
1728937620	1.6185	0.07	4.35	1.597	1.6185	1.5965	7372
1728678360	1.551	0	0.23	1.551	1.551	1.551	245
1728591960	1.5475	0.03	2.25	1.562	1.59	1.5475	1516
1728505560	1.5135	-0.06	-3.66	1.4404999	1.5135	1.4404999	4470
1728419160	1.571	-0.42	-20.98	1.564	1.6105	1.4895	63179
1728332760	1.988	0.02	0.89	1.893	1.988	1.892	31284
1728073560	1.9705	0.02	0.82	1.9695	2.025	1.954	16637
1727987220	1.9545	-0.25	-11.44	2.0459999	2.0459999	1.953	4960
1727900820	2.2069999	0.53	31.29	2.071	2.224	2.0379999	73669
1727814420	1.681	-0.01	-0.83	1.732	1.732	1.681	7798
1727728020	1.695	0.13	8.24	1.8035	1.8145	1.6935	13928
1727468760	1.566	0.19	13.97	1.5395	1.6195	1.5375	21394
1727382360	1.374	0.3	27.75	1.3535	1.374	1.298	14749
1727295960	1.0754999	-0.07	-5.82	1.0925	1.0925	1.0754999	205
1727209560	1.1419999	0.16	16.27	1.077	1.1419999	1.077	15008
1727123160	0.9822	-0.0178	-1.78	0.9824	0.9826	0.9822	4300
1726864020	1	-0.0085	-0.84	1	1	1	2500
1726777560	1.0085	0.06	6.27	1.0085	1.0085	1.0085	3000
1726691160	0.949	0	0.00	0.949	0.949	0.949	0
1726604760	0.949	0.069	7.84	0.9426	0.949	0.9426	364
1726518360	0.88	0	0.00	0.88	0.88	0.88	0
1726259160	0.88	0	0.00	0.88	0.88	0.88	0
1726172760	0.88	0	0.00	0.88	0.88	0.88	0
1726086360	0.88	-0.134	-13.21	0.88	0.88	0.88	1500
1725999960	1.014	0	0.00	1.014	1.014	1.014	0
1725913560	1.014	0	0.00	1.014	1.014	1.014	0
1725654360	1.014	0	0.00	1.014	1.014	1.014	0
1725567960	1.014	0.01	0.75	1.014	1.014	1.014	30
1725433200	1.0065	0	0.00	1.0065	1.0065	1.0065	0
1725346800	1.0065	0	0.00	1.0065	1.0065	1.0065	0
1725260400	1.0065	0	0.00	1.0065	1.0065	1.0065	0