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	-0.15	-0.476947535771	31.45	31.95	30.7	26006	31.33294561	DE
4	-1.35	-4.134762634	32.65	32.95	28.85	42630	30.76683656	DE
12	-5.05	-13.8927097662	36.35	39.95	28.85	62602	35.33402164	DE
26	-1.95	-5.86466165414	33.25	39.95	28.85	47596	35.56154284	DE
52	-2.35	-6.98365527489	33.65	39.95	28.85	37654	35.37115173	DE
156	-5.92	-15.9054271897	37.22	39.95	23.65	34565	33.16094307	DE
260	-16.94	-35.1160862355	48.24	54.15	23.65	44389	39.44273783	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
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
1775161500	36.7	-0.35	-0.94	36.6	36.9	36.25	62931
1775075100	37.049999	0.1	0.27	37	37.2	36.65	38381
1774988700	36.95	0.1	0.27	36.85	37.049999	36.2	56802
1774902300	36.85	1	2.79	35.7	37.049999	35.65	74523
1774646700	35.85	0.7	1.99	35.549999	36.049999	35.15	50347
1774560300	35.15	-0.65	-1.82	35.549999	35.7	35.049999	25617
1774473900	35.799999	0.75	2.14	35.4	35.799999	35.1	27805
1774387500	35.049999	0.1	0.29	34.6	35.299999	34.5	37638
1774301100	34.95	-0.05	-0.14	34.65	35.25	33.65	65195
1774041900	35	-0.9	-2.51	35.799999	35.85	34.7	55131
1773955500	35.9	-0.1	-0.28	36.049999	36.1	35.4	32441
1773869100	36	-0.4	-1.10	36.549999	37	36	68959
1773782700	36.4	-0.25	-0.68	36.65	37.45	36.299999	50295
1773696300	36.65	-0.45	-1.21	37.35	37.549999	36.45	47924
1773437100	37.1	0.6	1.64	36.35	37.299999	36.049999	63705
1773350700	36.5	1.45	4.14	34.95	36.5	34.799999	61043
1773264300	35.049999	-0.25	-0.71	35.25	35.299999	34.9	29772
1773177900	35.299999	-0.2	-0.56	35.45	35.75	35.25	22488
1773091500	35.5	-0.15	-0.42	35.25	35.6	34.9	47597