Rubrik Inc【X68】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	10.1	16.4495114007	61.4	73.7	60.5	5038	68.42836443	DE
4	6.5	10	65	73.7	57.6	6112	63.57088721	DE
12	31.55	78.9737171464	39.95	74.2	36.15	5830	56.99613636	DE
26	5.5	8.33333333333	66	74.2	36.15	4880	52.79255535	DE
52	-1	-1.37931034483	72.5	86.5	36.15	3525	58.1196675	DE
156	7.05	10.93871218	64.45	92.5	36.15	2944	59.02394241	DE
260	7.05	10.93871218	64.45	92.5	36.15	2944	59.02394241	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
1783110300	71.2	-1.3	-1.79	73.7	73.7	69.7	1692
1783023900	72.5	0.5	0.69	71.099999	73.7	69.9	4706
1782937500	72	1.8	2.56	69.2	73.5	69.2	4960
1782851100	70.2	3.2	4.78	66.4	71.2	66.4	4891
1782764700	67	3.9	6.18	63.5	68	63.5	2850
1782505500	63.1	0.6	0.96	61.4	63.2	60.5	7783
1782419100	62.5	-3.4	-5.16	66.4	66.4	61.5	12045
1782332700	65.9	0.3	0.46	66	67.3	64.4	6953
1782246300	65.599999	4.6	7.54	62.1	66	60.6	5307
1782159900	61	0.5	0.83	60.6	64.599999	60.2	4632
1781900700	60.5	-0.9	-1.47	62	62	60.5	300
1781814300	61.4	1.3	2.16	61	61.5	58	3667
1781727900	60.1	0.3	0.50	60	61.2	58.2	1464
1781641500	59.8	-0.7	-1.16	60.9	61.5	59.2	2477
1781555100	60.5	1.5	2.54	61	61	57.6	5125
1781295900	59	-2.6	-4.22	61.3	62.8	58.9	3376
1781209500	61.6	-0.4	-0.65	62.4	62.8	59	5462
1781123100	62	-0.1	-0.16	62.4	65.2	59.5	6286
1781036700	62.1	-0.2	-0.32	64	64.2	59.1	29727
1780950300	62.3	-1	-1.58	63.3	64.3	61.4	2906
1780691100	63.3	-3.1	-4.67	65	66.4	62.5	7325
1780604700	66.4	-2.2	-3.21	66.2	67.2	65	7943
1780518300	68.599999	-1.9	-2.70	71.2	71.8	65.7	7005
1780431900	70.5	-2.8	-3.82	73.099999	73.2	68.8	5712
1780345500	73.3	5.8	8.59	68.2	74.2	68.2	9110
1780086300	67.5	6.7	11.02	61.5	67.5	60.1	13588
1779999900	60.8	4.4	7.80	57.8	61.8	55.8	8424
1779913500	56.4	-2.5	-4.24	58.5	58.5	55.2	3176
1779827100	58.9	1.2	2.08	58.2	59.7	56.3	16292
1779740700	57.7	0.3	0.52	58.3	58.4	57.7	514
1779481500	57.4	1.6	2.87	56.7	57.8	56.7	3839
1779395100	55.8	-1.9	-3.29	58.1	58.3	55.8	2392
1779308700	57.7	2.4	4.34	54.5	57.8	54.5	3307
1779222300	55.3	-0.7	-1.25	56.6	57.5	55.1	4326
1779135900	56	0.9	1.63	54.4	56.1	53.7	1420
1778876700	55.1	1.6	2.99	52.9	55.5	52.8	5500
1778790300	53.5	2.8	5.52	50.6	54.5	50.2	4398
1778703900	50.7	-0.7	-1.36	51.7	52.4	49.55	4471
1778617500	51.4	-1.5	-2.84	51.7	52.8	51.2	2813
1778531100	52.9	0.4	0.76	51.7	53.3	51.7	4183
1778271900	52.5	0	0.00	52.1	53.1	50.4	3102
1778185500	52.5	3.6	7.36	49.65	53.1	48.8	9501
1778099100	48.9	-0.05	-0.10	49.2	49.2	47.35	4649
1778012700	48.95	-0.6	-1.21	49.5	50.2	48.2	10687
1777926300	49.55	4.45	9.87	47	49.7	45.9	11670
1777580700	45.1	-1.2	-2.59	45.3	46.45	45	1068
1777494300	46.3	-0.4	-0.86	46.2	47.25	45.25	1171
1777407900	46.7	1.05	2.30	45.95	47.8	45	4525
1777321500	45.65	0.55	1.22	45.3	45.85	44	2681
1777062300	45.1	1.5	3.44	44.45	45.25	43.4	2795
1776975900	43.6	-3.5	-7.43	45.65	46.85	42.799999	11496
1776889500	47.1	0.85	1.84	47.5	47.6	46.25	3017
1776803100	46.25	1	2.21	45.5	47.95	45.5	9866
1776716700	45.25	0.9	2.03	43.75	45.65	43.2	4486
1776457500	44.35	-0.2	-0.45	44	46.3	43.9	3648
1776371100	44.55	1	2.30	44.4	45.3	43.55	1928
1776284700	43.55	3.05	7.53	40.9	43.95	40.9	3930
1776198300	40.5	-0.45	-1.10	41	42.549999	40.15	1806
1776111900	40.95	3.65	9.79	37.85	41.5	37	6228
1775852700	37.299999	-2.4	-6.05	39.95	40.799999	36.15	15078
1775766300	39.7	-4.65	-10.48	44.3	44.8	38.6	19642
1775679900	44.35	-1.4	-3.06	47.9	48.25	44.35	3507
1775593500	45.75	1.15	2.58	44.65	45.75	43.2	2692