Roper Technologies Inc【ROP】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	3.6	1.25874125874	286	290.7	285.2	177	289.13283811	DE
4	16.70001	6.11946156539	272.89999	296.8	270	276	284.3174802	DE
12	-14.79999	-4.86202052766	304.39999	333	261.5	250	295.15115549	DE
26	-92.2	-24.148768989	381.8	386.2	261.5	248	305.00984055	DE
52	-200.4	-40.8979591837	490	494.7	261.5	154	332.01658192	DE
156	-177.8	-38.0402225075	467.4	564.79999	261.5	108	413.70869551	DE
260	-177.8	-38.0402225075	467.4	564.79999	261.5	108	413.70869551	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
1781295900	290	1.9	0.66	288.8	290.1	285.7	173
1781209500	288.1	0.2	0.07	290.7	290.7	287.1	75
1781123100	287.89999	-2.2	-0.76	288.7	289.89999	287.89999	101
1781036700	290.1	0.7	0.24	289.89999	290.1	288.1	275
1780950300	289.39999	1.3	0.45	287	289.5	285.2	294
1780691100	288.1	2.9	1.02	286	288.1	285.8	138
1780604700	285.2	-3.1	-1.08	285.89999	289.2	285.2	41
1780518300	288.3	1	0.35	290.39999	290.39999	288	72
1780431900	287.3	-8.5	-2.87	295.3	296.8	283.5	808
1780345500	295.8	16.6	5.95	280	296	277.7	683
1780086300	279.2	5.6	2.05	275.89999	279.2	274.7	195
1779999900	273.6	0.3	0.11	271.8	273.89999	270	297
1779913500	273.3	-2.3	-0.83	274.8	278.5	273	272
1779827100	275.6	-4.9	-1.75	282.2	282.2	275.6	80
1779740700	280.5	-0.6	-0.21	283.7	283.7	280	88
1779481500	281.1	3.2	1.15	280.8	283.8	278.89999	55
1779395100	277.89999	0.9	0.32	278.7	278.7	272.3	49
1779308700	277	-5.7	-2.02	283.5	284.8	276.3	485
1779222300	282.7	-0.8	-0.28	285	290.8	282.7	358
1779135900	283.5	4.5	1.61	273.3	283.5	273.3	927
1778876700	279	6.3	2.31	272.89999	279	272.1	233
1778790300	272.7	5.6	2.10	271.6	274.6	268.7	177
1778703900	267.1	-10.2	-3.68	275.1	275.1	261.5	154
1778617500	277.3	-2.8	-1.00	278.89999	282	277.1	72
1778531100	280.1	-13.3	-4.53	292.2	292.2	280	209
1778271900	293.39999	-6.8	-2.27	300.1	300.1	290.7	138
1778185500	300.2	1.2	0.40	297.89999	302.8	297.39999	170
1778099100	299	-4.8	-1.58	303.2	305.1	298	189
1778012700	303.8	0	0.00	303.89999	305.39999	301.5	34
1777926300	303.8	-0.9	-0.30	304.8	306.3	303.8	635
1777580700	304.7	1.2	0.40	305.2	306.2	304.7	340
1777494300	303.5	0.1	0.03	303.5	303.5	303.5	4
1777407900	303.39999	3.6	1.20	300.6	305	300.6	387
1777321500	299.8	-2.3	-0.76	299.89999	301.5	296	111
1777062300	302.1	-10.8	-3.45	311.8	312	299	209
1776975900	312.89999	0.7	0.22	311	333	304.7	316
1776889500	312.2	4	1.30	310.1	313	309	473
1776803100	308.2	2.8	0.92	308.2	311.5	307.2	103
1776716700	305.39999	-3.6	-1.17	308.8	308.8	305.39999	146
1776457500	309	0	0.00	309	309	309	0
1776371100	309	5.7	1.88	302.8	309	301.89999	564
1776284700	303.3	2	0.66	300.89999	305	297.89999	595
1776198300	301.3	-1.8	-0.59	301.6	305.5	301.2	1107
1776111900	303.1	10.8	3.69	291.2	303.1	290	283
1775852700	292.3	-10.3	-3.40	298.3	298.3	292.3	135
1775766300	302.6	-3.1	-1.01	303.7	303.7	302.6	29
1775679900	305.7	-4.6	-1.48	309.5	309.8	305.7	80
1775593500	310.3	-0.5	-0.16	312	312.6	308.89999	46
1775161500	310.8	5	1.64	306.39999	311.6	305.1	248
1775075100	305.8	0.2	0.07	308.39999	309.2	302	255
1774988700	305.6	-1.1	-0.36	309.89999	309.89999	305.6	150
1774902300	306.7	7.7	2.58	299	306.7	296	187
1774646700	299	-7.2	-2.35	305.3	305.3	299	90
1774560300	306.2	8.3	2.79	300.1	306.2	300.1	216
1774473900	297.89999	-2.8	-0.93	302.1	302.1	297.6	183
1774387500	300.7	-4.3	-1.41	304	304	298.6	121
1774301100	305	0.3	0.10	304.3	310.2	304	319
1774041900	304.7	-0.3	-0.10	304.39999	304.7	304.39999	5
1773955500	305	1	0.33	305.8	309.8	304.39999	285
1773869100	304	-0.2	-0.07	308.1	308.1	304	73
1773782700	304.2	-1.4	-0.46	305	305	304	164
1773696300	305.6	2.7	0.89	307.8	312	305.6	155
1773437100	302.89999	-4	-1.30	300.7	305.8	300.7	128