Resmed Inc【RMEA】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	0.100001	0.591721928504	16.899999	16.899999	16.5	1	16.6999995	DE
4	0.5	3.0303030303	16.5	17.399999	16.5	427	16.50023447	DE
12	-3.2	-15.8415841584	20.2	20.2	16.5	263	17.00703189	DE
26	-3.6	-17.4757281553	20.6	23.4	16.5	277	19.48647799	DE
52	-5	-22.7272727273	22	24.8	16.5	186	20.16568469	DE
156	2	13.3333333333	15	24.8	12.8	269	17.53881257	DE
260	2	13.3333333333	15	24.8	12.8	269	17.53881257	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
1782332700	16.5	-0.4	-2.37	16.5	16.5	16.5	1
1782246300	16.899999	0	0.00	16.899999	16.899999	16.899999	0
1782159900	16.899999	0.4	2.42	16.899999	16.899999	16.899999	1
1781900700	16.5	0	0.00	16.5	16.5	16.5	0
1781814300	16.5	0	0.00	16.5	16.5	16.5	0
1781727900	16.5	0	0.00	16.5	16.5	16.5	0
1781641500	16.5	0	0.00	16.5	16.5	16.5	0
1781555100	16.5	0	0.00	17.399999	17.399999	16.5	4
1781295900	16.5	0	0.00	16.5	16.5	16.5	0
1781209500	16.5	0	0.00	16.5	16.5	16.5	0
1781123100	16.5	0	0.00	16.5	16.5	16.5	0
1781036700	16.5	0	0.00	16.5	16.5	16.5	0
1780950300	16.5	0	0.00	16.5	16.5	16.5	0
1780691100	16.5	0	0.00	16.5	16.5	16.5	0
1780604700	16.5	0	0.00	16.5	16.5	16.5	0
1780518300	16.5	0	0.00	16.5	16.5	16.5	0
1780431900	16.5	-1.9	-10.33	16.5	16.5	16.5	1700
1780345500	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1780086300	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1779999900	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1779913500	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1779827100	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1779740700	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1779481500	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1779395100	18.399999	0	0.00	18.399999	18.399999	18.399999	0
1779308700	18.399999	0.9	5.14	18.399999	18.399999	18.399999	163
1779222300	17.5	0.6	3.55	17.5	17.5	17.5	50
1779135900	16.899999	-1	-5.59	16.899999	16.899999	16.899999	6
1778876700	17.899999	0.9	5.29	17.899999	17.899999	17.899999	1
1778790300	17	0	0.00	17	17	17	0
1778703900	17	-0.3	-1.73	17	17	17	30
1778617500	17.3	0.1	0.58	17.3	17.3	17.3	399
1778531100	17.2	-1.1	-6.01	17.2	17.2	17.2	800
1778271900	18.3	0	0.00	18.3	18.3	18.3	0
1778185500	18.3	0	0.00	18.3	18.3	18.3	0
1778099100	18.3	0	0.00	18.3	18.3	18.3	0
1778012700	18.3	0	0.00	18.3	18.3	18.3	0
1777926300	18.3	0	0.00	18.3	18.3	18.3	0
1777580700	18.3	0	0.00	18.3	18.3	18.3	0
1777494300	18.3	0	0.00	18.3	18.3	18.3	0
1777407900	18.3	0	0.00	18.3	18.3	18.3	0
1777321500	18.3	0	0.00	18.3	18.3	18.3	0
1777062300	18.3	-1	-5.18	18.3	18.3	18.3	250
1776975900	19.3	0	0.00	19.3	19.3	19.3	0
1776889500	19.3	0	0.00	19.3	19.3	19.3	0
1776803100	19.3	0	0.00	19.3	19.3	19.3	0
1776716700	19.3	0	0.00	19.3	19.3	19.3	0
1776457500	19.3	0	0.00	19.3	19.3	19.3	0
1776371100	19.3	0	0.00	19.3	19.3	19.3	0
1776284700	19.3	-0.2	-1.03	20.2	20.2	19.3	8
1776198300	19.5	0	0.00	19.5	19.5	19.5	0
1776111900	19.5	0	0.00	19.5	19.5	19.5	0
1775852700	19.5	0	0.00	19.5	19.5	19.5	0
1775766300	19.5	0	0.00	19.5	19.5	19.5	0
1775679900	19.5	0	0.00	19.5	19.5	19.5	0
1775593500	19.5	0	0.00	19.5	19.5	19.5	0
1775161500	19.5	0	0.00	19.5	19.5	19.5	0
1775075100	19.5	0	0.00	19.5	19.5	19.5	0
1774988700	19.5	0	0.00	19.5	19.5	19.5	0
1774902300	19.5	0.5	2.63	19.5	19.5	19.5	357
1774646700	19	-0.5	-2.56	19	19	19	700
1774560300	19.5	0.1	0.52	19.3	19.5	19.3	648
1774473900	19.399999	-0.2	-1.02	19.5	19.5	19.399999	700