RTL Group【RRTL】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	0.8	2.5641025641	31.2	32.049999	30.3	12635	31.65704404	DE
4	0.3	0.946372239748	31.7	33.049999	30.3	15129	31.80979352	DE
12	-5.95	-15.6785243742	37.95	39.95	28.85	48730	34.5597136	DE
26	-3.049999	-8.70185188878	35.049999	39.95	28.85	45441	35.49758139	DE
52	-4.85	-13.1614654003	36.85	39.95	28.85	34491	35.20019822	DE
156	-4.92	-13.3261105092	36.92	39.95	23.65	33726	32.98888992	DE
260	-18.8	-37.0078740157	50.8	54.15	23.65	43863	39.20748134	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
1783023900	31.85	0.25	0.79	31.6	31.9	31.25	16154
1782937500	31.6	0.3	0.96	31	31.65	30.3	18491
1782851100	31.3	-0.35	-1.11	31.75	31.85	31.15	6643
1782764700	31.65	-0.1	-0.31	31.1	31.95	31.1	17248
1782505500	31.75	0.4	1.28	31.2	31.75	30.85	4638
1782419100	31.35	-0.05	-0.16	31.5	31.6	31.05	15547
1782332700	31.4	0.15	0.48	31.1	31.45	30.8	21361
1782246300	31.25	-0.05	-0.16	31.1	31.4	30.9	9572
1782159900	31.3	-0.4	-1.26	31.85	31.85	31	16966
1781900700	31.7	0.25	0.79	31.4	32	31.15	12978
1781814300	31.45	-0.35	-1.10	31.55	32	31.25	11960
1781727900	31.8	-0.05	-0.16	31.85	32.2	31.55	11155
1781641500	31.85	-0.3	-0.93	32.049999	32.4	31.85	9016
1781555100	32.15	-0.15	-0.46	32.299999	32.799999	32	12060
1781295900	32.299999	-0.6	-1.82	32.799999	32.799999	31.95	8404
1781209500	32.9	0.65	2.02	32.299999	33	32.299999	13336
1781123100	32.25	-0.05	-0.15	32.35	32.7	31.9	24723
1781036700	32.299999	-0.05	-0.15	32.4	33	32.15	18514
1780950300	32.35	1.15	3.69	31.4	33.049999	31.3	30547
1780691100	31.2	-0.5	-1.58	31.7	31.95	31.2	23267
1780604700	31.7	0.9	2.92	30.8	31.75	30.7	27039
1780518300	30.8	-0.35	-1.12	31.15	31.35	30.8	27515
1780431900	31.15	-0.4	-1.27	31.6	31.85	31.05	22226
1780345500	31.55	0.1	0.32	31.4	31.75	31.15	25721
1780086300	31.45	0.05	0.16	31.45	31.75	31.25	27530
1779999900	31.4	-0.1	-0.32	31.2	31.55	31.05	32801
1779913500	31.5	0.3	0.96	31.45	31.9	31.2	18250
1779827100	31.2	-0.2	-0.64	31.55	31.85	31.2	17333
1779740700	31.4	0.45	1.45	31.1	31.75	31.05	21295
1779481500	30.95	-0.2	-0.64	31.2	31.2	30.75	18020
1779395100	31.15	0.15	0.48	30.9	31.25	30.8	27080
1779308700	31	0.75	2.48	30.15	31.45	30	98223
1779222300	30.25	-0.35	-1.14	30.75	31	30.2	23925
1779135900	30.6	0.85	2.86	29.8	30.8	29.7	118478
1778876700	29.75	-0.55	-1.82	30	30.15	29.6	22511
1778790300	30.3	0.9	3.06	29.15	30.4	29.05	23095
1778703900	29.4	-0.8	-2.65	30.25	30.7	28.85	127155
1778617500	30.2	-2.4	-7.36	32.35	32.5	30.05	102265
1778531100	32.6	0	0.00	32.9	32.95	32.35	40855
1778271900	32.6	0.05	0.15	32.65	32.95	32.549999	31283
1778185500	32.549999	-0.15	-0.46	33.049999	33.15	32.549999	75052
1778099100	32.7	0.3	0.93	32.6	33.049999	32.4	72301
1778012700	32.4	-0.25	-0.77	32.45	33	31.85	81492
1777926300	32.65	-0.55	-1.66	33.25	33.4	32.35	59900
1777580700	33.2	-4.9	-12.86	33	36.5	31.85	203652
1777494300	38.1	-0.1	-0.26	38.2	38.35	37.75	96079
1777407900	38.2	-0.1	-0.26	37.7	38.35	37.5	100247
1777321500	38.299999	0.4	1.06	38.25	38.35	37.4	119214
1777062300	37.9	-0.95	-2.45	38.75	38.9	37.65	104414
1776975900	38.85	-0.8	-2.02	39.799999	39.95	38.25	120730
1776889500	39.65	0.8	2.06	38.85	39.65	37.95	164671
1776803100	38.85	-0.1	-0.26	38.75	38.95	38.549999	68336
1776716700	38.95	0.15	0.39	38.45	38.95	38.25	62253
1776457500	38.799999	0.3	0.78	38.5	38.799999	38.2	63663
1776371100	38.5	0.6	1.58	37.95	38.65	37.95	43514
1776284700	37.9	-0.65	-1.69	38.299999	38.6	37.799999	71699
1776198300	38.549999	0.1	0.26	38.4	38.549999	38.1	49134
1776111900	38.45	0.2	0.52	38.45	38.45	37.65	77840
1775852700	38.25	0.3	0.79	37.95	38.5	37.799999	85703
1775766300	37.95	0.6	1.61	37.6	37.95	37.4	63262
1775679900	37.35	-0.1	-0.27	37.7	37.85	37.35	86375
1775593500	37.45	0.75	2.04	36.9	37.65	36.75	86319