Arch Capital Group Ltd【RSK】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	-1.46	-1.62258279618	89.98	91.5	88.06	133	90.43215	DE
4	9.200001	11.5985894049	79.319999	91.5	78.22	122	84.35506565	DE
12	5.280001	6.34310555434	83.239999	91.5	75.02	115	81.65017575	DE
26	7.89	9.78543966266	80.63	91.5	75.02	107	81.58426458	DE
52	13.18	17.4940270772	75.34	91.5	72.16	119	79.29128391	DE
156	17.02	23.8041958042	71.5	105.06	66	145	83.29137443	DE
260	17.02	23.8041958042	71.5	105.06	66	145	83.29137443	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
1783715100	88.06	-1.86	-2.07	89.08	89.08	88.06	186
1783628700	89.92	0	0.00	89.92	89.92	89.92	0
1783542300	89.92	-0.68	-0.75	89.06	89.92	89.06	65
1783455900	90.6	0.62	0.69	89.46	91.5	89.46	298
1783369500	89.98	0	0.00	89.98	89.98	89.98	0
1783110300	89.98	0.98	1.10	89.98	89.98	89	37
1783023900	89	2.62	3.03	89	89	89	100
1782937500	86.38	0.34	0.40	85.48	86.42	85.48	206
1782851100	86.04	0.2	0.23	86.02	86.04	86.02	42
1782764700	85.84	2.98	3.60	85.84	85.84	85.84	25
1782505500	82.86	0.66	0.80	82.86	82.86	82.86	50
1782419100	82.2	0	0.00	82.2	82.2	82.2	0
1782332700	82.2	0.4	0.49	82.2	82.2	82.2	31
1782246300	81.8	1.54	1.92	80.08	81.8	80.08	579
1782159900	80.26	-0.54	-0.67	79.86	80.64	79.86	86
1781900700	80.8	0	0.00	80.8	80.8	80.8	0
1781814300	80.8	0.78	0.97	81	81	80.8	71
1781727900	80.02	1.8	2.30	80.02	80.02	80.02	61
1781641500	78.22	-0.96	-1.21	78.22	78.22	78.22	15
1781555100	79.18	0.82	1.05	79.319999	79.319999	79.18	162
1781295900	78.36	0	0.00	78.36	78.36	78.36	0
1781209500	78.36	0	0.00	78.36	78.36	78.36	0
1781123100	78.36	0	0.00	78.36	78.36	78.36	0
1781036700	78.36	0	0.00	78.36	78.36	78.36	0
1780950300	78.36	3.34	4.45	80.14	80.92	78.28	156
1780691100	75.02	-1.94	-2.52	75.02	75.02	75.02	90
1780604700	76.959999	1.12	1.48	75.86	76.959999	75.819999	151
1780518300	75.84	0.42	0.56	75.84	75.84	75.84	5
1780431900	75.42	-1.26	-1.64	75.54	75.54	75.42	44
1780345500	76.68	-2.32	-2.94	76.36	76.68	76.36	46
1780086300	79	0	0.00	79	79	79	0
1779999900	79	-2.34	-2.88	79.12	79.12	79	157
1779913500	81.34	-1.06	-1.29	81.34	81.34	81.34	1
1779827100	82.4	-1.7	-2.02	82.4	82.4	82.4	1
1779740700	84.099999	0.32	0.38	84.099999	84.099999	84.099999	1
1779481500	83.78	0	0.00	83.78	83.78	83.78	0
1779395100	83.78	1.24	1.50	83.78	83.78	83.78	1
1779308700	82.54	-1.08	-1.29	82.54	82.54	82.54	25
1779222300	83.62	2.74	3.39	83.62	83.62	83.62	30
1779135900	80.88	0.08	0.10	80.84	80.9	80.84	791
1778876700	80.8	0.74	0.92	80.44	81.28	79.2	214
1778790300	80.06	0	0.00	80.06	80.06	80.06	0
1778703900	80.06	0	0.00	80.06	80.06	80.06	0
1778617500	80.06	0.58	0.73	80.06	80.06	80.06	13
1778531100	79.48	-1.48	-1.83	79.3	79.48	79	480
1778271900	80.959999	0	0.00	80.959999	80.959999	80.959999	0
1778185500	80.959999	0.3	0.37	80.72	80.959999	80.72	302
1778099100	80.66	0.78	0.98	80.66	80.66	80.66	12
1778012700	79.88	0	0.00	79.88	79.88	79.88	0
1777926300	79.88	-0.6	-0.75	80.62	80.62	79.459999	68
1777580700	80.48	0.4	0.50	78.8	80.5	78.8	266
1777494300	80.08	-3.44	-4.12	83.739999	83.739999	80.08	95
1777407900	83.52	1.12	1.36	83.52	83.52	83.52	64
1777321500	82.4	-0.1	-0.12	82.4	82.4	82.4	10
1777062300	82.5	-0.1	-0.12	83.14	83.14	82.5	35
1776975900	82.599999	-1.52	-1.81	83.18	83.18	82.599999	32
1776889500	84.12	0.42	0.50	84.12	84.12	84.12	20
1776803100	83.7	1.8	2.20	82.76	83.7	82.739999	41
1776716700	81.9	-1.34	-1.61	83.06	83.06	81.819999	181
1776457500	83.239999	1.34	1.64	83.239999	83.239999	83.239999	15
1776371100	81.9	0	0.00	81.9	81.9	81.9	0
1776284700	81.9	0.82	1.01	81.9	81.9	81.9	1
1776198300	81.08	0	0.00	81.08	81.08	81.08	0
1776111900	81.08	-1.32	-1.60	82.14	82.3	81.08	86