Regions Financial【RN7】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	1.34	5.35571542766	25.02	26.37	25.02	150	25.39103679	DE
4	2.79	11.8370810352	23.57	26.37	23.36	529	24.57230456	DE
12	3.31	14.3600867679	23.05	26.37	22.63	331	24.39541107	DE
26	2.96	12.6495726496	23.4	26.37	21.6	401	24.25739167	DE
52	6.460001	32.4623182142	19.899999	26.37	19.6	328	23.38926461	DE
156	10.57	66.9411019633	15.79	26.4	13.185	346	21.59309325	DE
260	9.36	55.0588235294	17	26.4	13.185	264	21.26350609	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
1782419100	26.37	0.3	1.15	26.37	26.37	26.37	5
1782332700	26.07	0.88	3.49	25.95	26.07	25.95	107
1782246300	25.19	-0.21	-0.83	25.22	25.22	25.19	390
1782159900	25.4	0.34	1.36	25.02	25.4	25.02	96
1781900700	25.06	0	0.00	25.06	25.06	25.06	0
1781814300	25.06	0	0.00	25.06	25.06	25.06	0
1781727900	25.06	0	0.00	25.06	25.06	25.06	0
1781641500	25.06	-0.65	-2.53	25.06	25.06	25.06	50
1781555100	25.71	0.91	3.67	25.71	25.71	25.71	1
1781295900	24.8	0	0.00	24.8	24.8	24.8	0
1781209500	24.8	0.08	0.32	24.68	24.8	24.68	4392
1781123100	24.72	-0.2	-0.80	24.72	24.72	24.72	502
1781036700	24.92	0	0.00	24.92	24.92	24.92	0
1780950300	24.92	0.25	1.01	24.9	24.92	24.9	2
1780691100	24.67	1.3	5.56	24.61	24.67	24.61	15
1780604700	23.37	-0.4	-1.68	23.37	23.37	23.37	13
1780518300	23.77	0.41	1.76	23.9	23.9	23.77	27
1780431900	23.36	0	0.00	23.36	23.36	23.36	0
1780345500	23.36	-1.09	-4.46	23.57	23.57	23.36	1282
1780086300	24.45	0	0.00	24.45	24.45	24.45	0
1779999900	24.45	0	0.00	24.45	24.45	24.45	0
1779913500	24.45	0.15	0.62	24.45	24.45	24.45	434
1779827100	24.3	0	0.00	24.3	24.3	24.3	0
1779740700	24.3	1.31	5.70	24.3	24.3	24.3	1
1779481500	22.99	0	0.00	22.99	22.99	22.99	0
1779395100	22.99	0	0.00	22.99	22.99	22.99	0
1779308700	22.99	0	0.00	22.99	22.99	22.99	0
1779222300	22.99	0.36	1.59	22.99	22.99	22.99	1
1779135900	22.63	-0.36	-1.57	22.63	22.63	22.63	1
1778876700	22.99	0.28	1.23	23.06	23.06	22.99	2
1778790300	22.71	0	0.00	22.71	22.71	22.71	0
1778703900	22.71	0	0.00	22.71	22.71	22.71	0
1778617500	22.71	-0.27	-1.17	22.71	22.71	22.71	45
1778531100	22.98	-0.9	-3.77	22.98	22.98	22.98	20
1778271900	23.88	0	0.00	23.88	23.88	23.88	0
1778185500	23.88	-0.41	-1.69	23.75	23.96	23.75	85
1778099100	24.29	0	0.00	24.29	24.29	24.29	0
1778012700	24.29	0	0.00	24.29	24.29	24.29	0
1777926300	24.29	-0.02	-0.08	24.28	24.42	24.28	457
1777580700	24.31	0.04	0.16	23.76	24.31	23.76	449
1777494300	24.27	0.33	1.38	24.27	24.27	24.27	100
1777407900	23.94	-0.5	-2.05	23.94	23.94	23.94	1
1777321500	24.44	0	0.00	24.44	24.44	24.44	0
1777062300	24.44	0.26	1.08	24.44	24.44	24.44	100
1776975900	24.18	0.18	0.75	24.19	24.2	24.16	4
1776889500	24	0	0.00	24	24	24	0
1776803100	24	0	0.00	24	24	24	0
1776716700	24	0	0.00	23.65	24	23.65	50
1776457500	24	0.43	1.82	23.6	24.05	23.45	2215
1776371100	23.57	-0.13	-0.55	23.57	23.57	23.57	1
1776284700	23.7	0.39	1.67	23.7	23.7	23.7	1
1776198300	23.31	0	0.00	23.31	23.31	23.31	0
1776111900	23.31	0	0.00	23.31	23.31	23.31	0
1775852700	23.31	0	0.00	23.31	23.31	23.31	0
1775766300	23.31	0.32	1.39	23.31	23.31	23.31	84
1775679900	22.99	0	0.00	22.99	22.99	22.99	0
1775593500	22.99	0.39	1.73	23.05	23.05	22.99	2
1775161500	22.6	0	0.00	22.6	22.6	22.6	936
1775075100	22.6	0.6	2.73	22.6	22.6	22.6	300
1774992300	22	0	0.00	22	22	22	0
1774905900	22	0	0.00	22	22	22	0
1774646700	22	0	0.00	22	22	22	0
1774560300	22	-0.4	-1.79	22	22	22	70