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	-3	-5.71428571429	52.5	53.28	49.17	614	51.86673828	CS
4	-4.9	-9.00735294118	54.4	55.25	49.17	1796	54.01030906	CS
12	0.48	0.979192166463	49.02	55.25	45.59	2113	50.60735382	CS
26	-1.1	-2.17391304348	50.6	56.72	45.59	1940	51.44466744	CS
52	6.02	13.8454461822	43.48	56.72	43	2403	51.71426948	CS
156	-11.96	-19.4598112594	61.46	64.95	38.01	1862	51.32335332	CS
260	-16.75	-25.2830188679	66.25	78	38.01	1730	55.65076162	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782510000	50.29	-2.99	-5.61	50.36	50.36	50.29	954
1782423600	53.28	0	0.00	53.28	53.28	53.28	331
1782337200	53.28	1.27	2.44	53.28	53.28	53.28	283
1782250800	52.01	-1	-1.89	52.5	52.5	51.5	1083
1782164400	53.01	0.51	0.97	52.5	53.25	52.5	421
1781905200	52.5	-0.98	-1.83	53.5	53.5	52.5	428
1781818800	53.48	0.48	0.91	53.49	53.49	53.48	302
1781732400	53	-0.73	-1.36	53.2	53.2	52.75	687
1781646000	53.73	-0.54	-1.00	54.26	54.4	53.73	1623
1781559600	54.27	-0.33	-0.60	54.3	54.68	54.27	2569
1781300400	54.6	-0.05	-0.09	54.68	54.68	54.6	432
1781214000	54.65	0.46	0.85	54.59	54.65	54.59	677
1781127600	54.19	1.11	2.09	53.06	54.75	53.06	3890
1781041200	53.08	-0.03	-0.06	53.08	53.08	53.08	209
1780954800	53.11	-1.77	-3.23	54.65	54.65	53.11	1255
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