Resonac Holdings Corporation【SWD】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	9	9.57446808511	94	106	91	2112	97.15448002	DE
4	5	5.10204081633	98	115	80	4313	103.9683008	DE
12	44.5	76.0683760684	58.5	115	52.5	1836	101.18784049	DE
26	69.8	210.240963855	33.2	115	33.2	1138	91.96976592	DE
52	84.100001	444.973573808	18.899999	115	18.899999	796	83.51639175	DE
156	87.3	556.050955414	15.7	115	14.2	585	68.10994454	DE
260	87.3	556.050955414	15.7	115	14.2	585	68.10994454	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
1781900700	101	-3	-2.88	101	103	98.5	279
1781814300	104	0	0.00	101	104	97.5	571
1781727900	104	11	11.83	98.5	104	98	225
1781641500	93	-11	-10.58	100	100	93	6168
1781555100	104	9.5	10.05	100	106	96	3128
1781295900	94.5	1	1.07	94	95	91	466
1781209500	93.5	12.5	15.43	89	93.5	89	1083
1781123100	81	-4	-4.71	84	84	80	1935
1781036700	85	-6	-6.59	90	92	85	981
1780950300	91	4	4.60	85.5	94	84	1389
1780691100	87	-9.5	-9.84	91.5	95	87	1422
1780604700	96.5	-8.5	-8.10	98	98.5	93	6506
1780518300	105	7	7.14	100	105	100	2327
1780431900	98	-1	-1.01	97	98	94.5	1761
1780345500	99	-4	-3.88	101	101	98	2918
1780086300	103	1	0.98	101	103	100	1182
1779999900	102	1	0.99	99.5	104	98	2920
1779913500	101	-10	-9.01	103	107	98	6573
1779827100	111	-3	-2.63	105	111	101	19232
1779740700	114	11	10.68	106	115	103	15955
1779481500	103	5.5	5.64	98	104	96	9522
1779395100	97.5	10	11.43	92	97.5	92	642
1779308700	87.5	1	1.16	87	88.5	85	729
1779222300	86.5	-6	-6.49	89	89	84.5	846
1779135900	92.5	-8.5	-8.42	93	93	89	1030
1778876700	101	-1	-0.98	95.5	101	94.5	314
1778790300	102	-10	-8.93	97.5	105	97.5	674
1778703900	112	15	15.46	98.5	113	95.5	1386
1778617500	97	4.5	4.86	97	97	94	63
1778531100	92.5	3.5	3.93	92.5	92.5	90	1401
1778271900	89	5.5	6.59	87.5	89	85.5	75
1778185500	83.5	3	3.73	83.5	86.5	82.5	313
1778099100	80.5	3.5	4.55	79.5	80.5	78	162
1778012700	77	-0.5	-0.65	76.5	77	76.5	109
1777926300	77.5	0.5	0.65	77	77.5	76.5	23
1777580700	77	1.5	1.99	78	79	77	33
1777494300	75.5	1.5	2.03	75.5	75.5	75.5	27
1777407900	74	-2	-2.63	74	74	74	40
1777321500	76	0	0.00	76.5	76.5	65	1977
1777062300	76	1	1.33	75	76	72.5	550
1776975900	75	-6	-7.41	75	75	73.5	173
1776889500	81	10	14.08	76	81	76	810
1776803100	71	3.5	5.19	71	71	71	114
1776716700	67.5	-1.5	-2.17	67.5	67.5	67.5	21
1776457500	69	-0.5	-0.72	66.5	69	66.5	146
1776371100	69.5	0	0.00	69.5	69.5	69.5	0
1776284700	69.5	-3	-4.14	68	69.5	68	363
1776198300	72.5	0	0.00	72.5	73	72	718
1776111900	72.5	-0.5	-0.68	72	72.5	72	175
1775852700	73	2.5	3.55	73	73.5	73	103
1775766300	70.5	0.5	0.71	71	71	69.5	721
1775679900	70	5	7.69	70	71	70	360
1775593500	65	5	8.33	64.5	65	64.5	26
1775161500	60	0	0.00	60	60	60	0
1775075100	60	6.5	12.15	58.5	60	58.5	112
1774988700	53.5	-2.5	-4.46	52.5	54	52.5	270
1774902300	56	-1	-1.75	56	56.5	56	114
1774646700	57	-2	-3.39	58.5	58.5	56	74
1774560300	59	0	0.00	59	59	59	0
1774473900	59	0	0.00	60.5	60.5	59	563
1774387500	59	-1	-1.67	58	59	58	195
1774301100	60	0	0.00	57	60	55.5	190