Rogers Communications Inc【RCI.B】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	-3.16	-6.01675552171	52.52	53.19	49.05	1914600	51.93390829	CS
4	-2.39	-4.61835748792	51.75	54.75	49.05	2158928	52.94419308	CS
12	-2.38	-4.59992269037	51.74	54.75	44.21	2137041	50.07413035	CS
26	-1.61	-3.15872081617	50.97	56.27	44.21	1890044	51.08183702	CS
52	9.47	23.7402857859	39.89	56.27	39.55	1899124	50.23605899	CS
156	-9.16	-15.6527682843	58.52	64.71	32.42	1733466	50.04918979	CS
260	-15.06	-23.3778329711	64.42	80.85	32.42	1622030	54.32911122	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
1782423600	50.48	0	0.00	50.48	50.48	50.48	0
1782337200	50.48	-1.43	-2.75	52.07	52.25	50.33	1579881
1782250800	51.91	0.58	1.13	51.41	52.11	51.13	1452246
1782164400	51.33	-1.36	-2.58	52.48	52.75	51.31	2643569
1781905200	52.69	-0.47	-0.88	52.9	53.01	52.54	1809053
1781818800	53.16	0.66	1.26	52.52	53.19	52.41	2088250
1781732400	52.5	-0.83	-1.56	53.13	53.5	52.35	1387734
1781646000	53.33	-1.08	-1.98	54.38	54.62	52.84	2685855
1781559600	54.41	0.49	0.91	53.84	54.55	53.5	1550182
1781300400	53.92	-0.18	-0.33	54.5	54.7	53.59	2430963
1781214000	54.1	0.22	0.41	54.17	54.32	53.6	1372299
1781127600	53.88	1.53	2.92	52.38	54.34	52.35	1726868
1781041200	52.35	-0.35	-0.66	52.24	52.91	52.05	1445867
1780954800	52.7	0.2	0.38	52.4	53.26	52.35	1862142
1780695600	52.5	-0.41	-0.77	53.03	53.05	52.28	1732493
1780609200	52.91	0.33	0.63	53.05	53.62	52.7	2840464
1780522800	52.58	-0.25	-0.47	52.86	53.51	52.4	1755991
1780436400	52.83	-1.51	-2.78	54.21	54.75	52.74	2272061
1780350000	54.34	1.14	2.14	53.27	54.44	53.27	2298826
1780090800	53.2	0.45	0.85	52.98	53.25	52.18	6392869
1780004400	52.75	0.85	1.64	51.75	52.98	51.51	1850952
1779918000	51.9	1.05	2.06	50.64	52.31	50.64	1951944
1779831600	50.85	0.31	0.61	50.31	50.94	50.26	1693315
1779745200	50.54	0.01	0.02	50.74	50.97	50.15	565708
1779486000	50.53	0.07	0.14	50.78	51.41	50.47	1899360
1779399600	50.46	0.86	1.73	49.65	50.56	49.28	2838589
1779313200	49.6	0.62	1.27	49.05	49.91	48.98	1941405
1779226800	48.98	0.4	0.82	48.75	49.43	48.47	3509015
1778881200	48.58	-0.44	-0.90	48.75	49.34	48.49	1910564
1778794800	49.02	-0.37	-0.75	49.55	49.95	48.95	2552290
1778708400	49.39	-0.4	-0.80	49.69	49.91	49.22	1510596
1778622000	49.79	-0.18	-0.36	50.16	50.35	49.69	866005
1778535600	49.97	-0.58	-1.15	50.49	50.89	49.87	1256692
1778276400	50.55	0.65	1.30	50	50.66	49.9	1353600
1778190000	49.9	0.27	0.54	49.6	50.25	49.6	877636
1778103600	49.63	-0.26	-0.52	50	50.49	49.11	2385497
1778017200	49.89	1.03	2.11	48.93	49.92	48.77	935249
1777930800	48.86	-0.64	-1.29	49.54	49.54	48.8	1702189
1777671600	49.5	0.05	0.10	49.58	50.03	49.39	1024714
1777585200	49.45	-0.21	-0.42	49.65	49.86	49.29	1580723
1777498800	49.66	0.33	0.67	49.29	49.92	49.18	1301034
1777412400	49.33	-0.47	-0.94	49.98	50.07	49.27	3183004
1777326000	49.8	0.54	1.10	49.28	50.28	49.15	2091526
1777066800	49.26	-1.87	-3.66	51	51	49.05	1876362
1776980400	51.13	-0.08	-0.16	52.13	52.68	50.28	2322256
1776894000	51.21	6.11	13.55	47	51.25	46.95	6581742
1776807600	45.1	-0.42	-0.92	45.66	45.69	45.03	1123907
1776721200	45.52	-0.05	-0.11	45.6	45.93	45.4	961341
1776462000	45.57	-0.12	-0.26	45.82	46.17	45.16	1493082
1776375600	45.69	-0.04	-0.09	45.71	46.4	45.68	1798145
1776289200	45.73	-0.09	-0.20	45.72	46.01	45.59	2069786
1776202800	45.82	0.73	1.62	45.2	45.9	44.95	1531646
1776116400	45.09	0.23	0.51	44.84	45.3	44.71	1801894
1775857200	44.86	-0.42	-0.93	45.51	46.19	44.53	2678547
1775770800	45.28	-0.64	-1.39	46.2	46.24	44.21	4273301
1775684400	45.92	-0.27	-0.58	46.75	46.94	45.7	2424186
1775598000	46.19	-1.65	-3.45	47.65	47.82	46.03	3130899
1775511600	47.84	-0.92	-1.89	48.82	49.03	47.67	4225498
1775166000	48.76	-4.21	-7.95	51.74	51.91	48.7	3546564
1775079600	52.97	-0.53	-0.99	53.17	53.62	52.88	1450593
1774993200	53.5	0.59	1.12	53.12	53.53	52.56	1281544
1774906800	52.91	-0.55	-1.03	53.5	53.97	52.75	1042450
1774647600	53.46	-0.43	-0.80	53.86	54.14	53.32	1806841
1774561200	53.89	-0.09	-0.17	53.98	54.38	53.73	2823268