Rogers Communications Inc【RCI.A】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	-1.29	-2.37132352941	54.4	55.25	53.11	4154	54.38636224	CS
4	1.91	3.73046875	51.2	55.25	48.3	2332	52.45267512	CS
12	-0.08	-0.150404211318	53.19	55.25	45.59	2163	50.50013525	CS
26	0.08	0.150858004903	53.03	56.72	45.59	2234	51.24603448	CS
52	12.34	30.2673534462	40.77	56.72	40.2	2546	50.91448609	CS
156	-5.89	-9.98305084746	59	64.95	38.01	1852	51.35373657	CS
260	-11.89	-18.2923076923	65	78	38.01	1735	55.7516709	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780954800	54.88	0	0.00	54.88	54.88	54.88	0
1780695600	54.88	0.38	0.70	54.87	54.88	54.87	350
1780609200	54.5	0.2	0.37	54.5	55.25	54.5	536
1780522800	54.3	-0.05	-0.09	54.27	54.3	54.25	4350
1780436400	54.35	-0.16	-0.29	53.81	55	53.81	11117
1780350000	54.51	0.16	0.29	54.4	55	54.4	4418
1780090800	54.35	1.35	2.55	52.505	54.35	52.505	717
1780004400	53	0.5	0.95	52.94	53	52.94	982
1779918000	52.5	0.85	1.65	51.09	52.5	51.09	3184
1779831600	51.65	0.98	1.93	50.7	51.65	50.7	501
1779745200	50.67	-0.01	-0.02	50.68	51.5	50.67	4663
1779486000	50.68	0	0.00	50.69	51.75	50.68	481
1779399600	50.68	0.78	1.56	49.9	50.68	49.9	1198
1779313200	49.9	0.02	0.04	49.4	50.1	49.4	1762
1779226800	49.88	0.28	0.56	48.3	49.89	48.3	2022
1778881200	49.6	0.05	0.10	49.99	49.99	49.55	1646
1778794800	49.55	-0.46	-0.92	49.86	50	49.55	2712
1778708400	50.01	-0.49	-0.97	50.51	50.51	50	2224
1778622000	50.5	-0.01	-0.02	50.5	50.5	50.5	731
1778535600	50.51	-0.59	-1.15	51.2	51.2	50.5	718
1778276400	51.1	1.1	2.20	50.97	51.25	50.94	1506
1778190000	50	0	0.00	51.29	51.75	50	663
1778103600	50	-1.42	-2.76	51.06	51.48	50	1258
1778017200	51.42	1.5	3.00	49.92	51.42	49.92	747
1777930800	49.92	-0.16	-0.32	50	50	49.92	756
1777671600	50.08	0.07	0.14	50.93	51	50	1498
1777585200	50.01	-0.91	-1.79	49.9	50.01	49.9	374
1777498800	50.92	0.42	0.83	49.76	50.92	49.76	1197
1777412400	50.5	0.36	0.72	50.14	50.5	50.14	615
1777326000	50.14	0.32	0.64	50	50.5	50	935
1777066800	49.82	-1.68	-3.26	50.99	51	49.82	1023
1776980400	51.5	-0.21	-0.41	51.58	51.58	51.01	1932
1776894000	51.71	3.86	8.07	47.9	51.71	47.9	10161
1776807600	47.85	-0.01	-0.02	47.83	47.85	47	3959
1776721200	47.86	1.12	2.40	46.61	47.86	46.61	1032
1776462000	46.74	-0.71	-1.50	48.48	48.48	46.74	804
1776375600	47.45	0.85	1.82	46.61	47.5	46.5	2120
1776289200	46.6	-0.15	-0.32	46.3	46.6	46.3	2319
1776202800	46.75	0.25	0.54	46	47.24	46	2403
1776116400	46.5	-0.74	-1.57	47.24	47.24	46.5	3320
1775857200	47.24	1.18	2.56	46.06	47.24	46.06	694
1775770800	46.06	-2.26	-4.68	48.08	48.08	45.59	5455
1775684400	48.32	1.58	3.38	47	48.32	46.79	7370
1775598000	46.74	-1.88	-3.87	48.3	50	46.74	5549
1775511600	48.62	-1.63	-3.24	49.02	49.06	48.16	7509
1775166000	50.25	-2.67	-5.05	53	53	49.09	6226
1775079600	52.92	0	0.00	52.92	52.92	52.92	83
1774993200	52.92	-0.58	-1.08	53.5	53.5	52.92	670
1774906800	53.5	-0.5	-0.93	53.73	53.73	53.5	534
1774647600	54	-0.25	-0.46	54.23	54.23	54	1650
1774561200	54.25	0	0.00	54.25	54.25	54.25	196
1774474800	54.25	0.15	0.28	54.36	54.36	54.25	638
1774388400	54.1	-0.34	-0.62	54.35	54.35	54.1	585
1774302000	54.44	1.44	2.72	52	54.44	52	1693
1774042800	53	-0.46	-0.86	54.55	54.55	53	742
1773956400	53.46	-0.55	-1.02	53.5	53.5	53.46	592
1773870000	54.01	-0.49	-0.90	54.2	54.2	54.01	734
1773783600	54.5	0.51	0.94	53.98	54.5	53.98	1176
1773697200	53.99	0.05	0.09	53.19	53.99	53.19	444
1773438000	53.94	0.45	0.84	53.94	53.94	53.94	156
1773351600	53.49	-0.35	-0.65	53.84	53.84	53.49	239
1773265200	53.84	-1.66	-2.99	53.96	53.96	53.75	1057
1773178800	55.5	0.24	0.43	55.26	55.5	55.26	857
1773092400	55.26	0	0.00	55.26	55.26	55.26	85