Royal Bank Of Canada【RYC】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	3.62	2.00999444753	180.1	186.86	178.22	982	181.33207578	DE
4	12.08001	7.03799271953	171.63999	186.86	170.68	871	178.69514473	DE
12	33.30001	22.1380216818	150.41999	186.86	145.13999	752	166.34006604	DE
26	38.62	26.6161268091	145.1	186.86	136.46	766	153.77056526	DE
52	70.38	62.0963472737	113.34	186.86	110.62	720	141.7843953	DE
156	100.370001	120.419918661	83.349999	186.86	74.11	873	118.80064027	DE
260	100.370001	120.419918661	83.349999	186.86	74.11	873	118.80064027	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
1783628700	182.96	2.96	1.64	180.96	182.96	179.1	992
1783542300	180	-2.78	-1.52	183.28	183.28	179.4	844
1783455900	182.78	1.38	0.76	180.92	183.98	180.9	846
1783369500	181.4	2.82	1.58	179.28	181.4	178.78	1565
1783110300	178.58	-0.52	-0.29	180.1	180.4	178.22	662
1783023900	179.1	-4.84	-2.63	182.1	185.66	178	1668
1782937500	183.94	3.24	1.79	179.98	184.48	179.64	1057
1782851100	180.7	1.5	0.84	180.86	182.42	179	841
1782764700	179.2	1.56	0.88	177.44	180.6	177.22	678
1782505500	177.64	-1.3	-0.73	177.88	180.18	177.14	685
1782419100	178.94	0.62	0.35	178.72	180.04	177.28	824
1782332700	178.32	0.04	0.02	179.28	180.64	177.46	693
1782246300	178.28	1.44	0.81	176.02	180.04	175.48	887
1782159900	176.84	0.98	0.56	174.82	177.74	174.14	1439
1781900700	175.86	-0.52	-0.29	176.8	176.86	174.92	217
1781814300	176.38	1.58	0.90	175.8	176.78	174.02	793
1781727900	174.8	1.58	0.91	172.4	175.18	172.4	584
1781641500	173.22	2	1.17	174	174	170.68	837
1781555100	171.22	-1.94	-1.12	174.54	174.96	171.22	448
1781295900	173.16	2	1.17	171.63999	174.36	171.4	852
1781209500	171.16	0	0.00	172.62	173.5	171.16	513
1781123100	171.16	-0.18	-0.11	172.04	173.1	169.94	452
1781036700	171.34	1.8	1.06	170.9	171.78	168.97999	1318
1780950300	169.54	1.34	0.80	168.44	170.69999	167.08	579
1780691100	168.19999	0.1	0.06	168.47999	169.62	166.66	609
1780604700	168.1	3.24	1.97	165.4	168.1	164.88	90
1780518300	164.86	0.86	0.52	165.08	165.5	163.12	509
1780431900	164	1.72	1.06	162.19999	164.12	160.32	639
1780345500	162.28	1.08	0.67	163.8	165.06	161.52	644
1780086300	161.19999	-0.78	-0.48	163.08	164.44	160.54	979
1779999900	161.97998	-0.7	-0.43	163.46	163.46	160.02	596
1779913500	162.68	0.34	0.21	164.26	165.6	162.22	1381
1779827100	162.34	-2.04	-1.24	163.06	164.74	162.34	647
1779740700	164.38	0.52	0.32	165.08	165.18	163.6	94
1779481500	163.86	0.74	0.45	162.58	164.52	161.36	668
1779395100	163.12	1.94	1.20	160.22	163.63999	160.22	1022
1779308700	161.18	1.8	1.13	158.84	161.19999	157.58	844
1779222300	159.38	0.84	0.53	157.66	159.82	157.28	964
1779135900	158.54	0.94	0.60	157.36	159.22	155.72	843
1778876700	157.6	2.42	1.56	158.16	159.18	156.22	637
1778790300	155.18	0	0.00	155.18	155.18	155.18	33
1778703900	155.18	0.34	0.22	154.54	156.9	154.54	910
1778617500	154.84	1.26	0.82	154.6	155.38	152.96	492
1778531100	153.58	-0.3	-0.19	153.44	155.69999	153.44	708
1778271900	153.88	-0.6	-0.39	155.41999	155.69999	153.28	839
1778185500	154.47998	-0.52	-0.34	155.52	155.52	153.54	512
1778099100	155	2.02	1.32	151.62	155.02	151.06	846
1778012700	152.97998	1.08	0.71	151.82	153.69999	151.68	532
1777926300	151.9	-0.58	-0.38	154	154.36	151.9	528
1777580700	152.47998	2.22	1.48	150.22	152.47998	150.19999	565
1777494300	150.26	-0.78	-0.52	152.94	153.62	150.26	999
1777407900	151.04	1.36	0.91	150.16	152.56	150.16	408
1777321500	149.68	-0.52	-0.35	148.44	150.66	148.18	364
1777062300	150.19999	0.56	0.37	148.58	150.3	148.3	455
1776975900	149.63999	-1.08	-0.72	151.19999	152.26	145.13999	748
1776889500	150.72	-0.46	-0.30	152.56	153.04	150.72	540
1776803100	151.18	-1.66	-1.09	152.34	155.47998	151.18	991
1776716700	152.84	1.52	1.00	151.41999	152.84	149.26	962
1776457500	151.32	2.02	1.35	148.94	152.44	148.94	1499
1776371100	149.3	0.62	0.42	149.9	151.19999	148.62	386
1776284700	148.68	1.22	0.83	148.47998	149.38	147.22	580
1776198300	147.46	0.66	0.45	146.86	148.47998	146.41999	725
1776111900	146.8	0.02	0.01	146.8	148.72	145.74	1032
1775852700	146.78	0.78	0.53	145.26	146.78	145.04	476