Rupert Resources Ltd【RUP】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	-0.63	-6.29370629371	10.01	10.57	9.34	1250622	10.25870346	CS
4	-1.21	-11.4258734655	10.59	11.23	9.34	623340	10.30710609	CS
12	2.12	29.2011019284	7.26	11.96	5.68	672873	9.55054438	CS
26	3.39	56.5943238731	5.99	11.96	5.68	464923	8.73729568	CS
52	3.92	71.7948717949	5.46	11.96	4.61	300052	7.99991521	CS
156	5.48	140.512820513	3.9	11.96	2.74	144862	6.80720778	CS
260	4.18	80.3846153846	5.2	11.96	2.74	107610	6.48797013	CS

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
1780695600	9.38	-0.76	-7.50	10.2	10.21	9.34	918250
1780609200	10.14	0.34	3.47	9.95	10.22	9.94	299164
1780522800	9.8	-0.4	-3.92	9.88	10.04	9.8	261939
1780436400	10.2	0.08	0.79	10.12	10.21	10.04	182716
1780350000	10.12	-0.18	-1.75	10.01	10.24	9.88	339580
1780090800	10.3	0.13	1.28	10.01	10.57	10.01	5169710
1780004400	10.17	0.2	2.01	9.92	10.34	9.76	759249
1779918000	9.97	-0.27	-2.64	10.44	10.44	9.95	207164
1779831600	10.24	-0.33	-3.12	10.32	10.43	10.21	342215
1779745200	10.57	0.56	5.59	10.06	10.57	10.05	185457
1779486000	10.01	-0.08	-0.79	10.13	10.13	9.93	327111
1779399600	10.09	-0.01	-0.10	9.76	10.25	9.76	261712
1779313200	10.1	0.2	2.02	10	10.15	9.91	730493
1779226800	9.9	-0.35	-3.41	10.37	10.37	9.85	926255
1778881200	10.25	-0.71	-6.48	10.84	10.84	10.21	222177
1778794800	10.96	-0.19	-1.70	11.07	11.12	10.89	361399
1778708400	11.15	0.09	0.81	11.2	11.2	10.89	320833
1778622000	11.06	0.07	0.64	10.86	11.18	10.66	192397
1778535600	10.99	0.07	0.64	10.76	11.23	10.76	465548
1778276400	10.92	0.38	3.61	10.59	10.95	10.59	288336
1778190000	10.54	-0.19	-1.77	10.62	11.1	10.52	258717
1778103600	10.73	0.66	6.55	10.34	10.73	10.34	153033
1778017200	10.07	-0.15	-1.47	10.3	10.37	10.03	719483
1777930800	10.22	-0.14	-1.35	10.17	10.45	10.04	381439
1777671600	10.36	-0.35	-3.27	10.7	10.7	10.31	215786
1777585200	10.71	0.13	1.23	10.7	10.89	10.59	327251
1777498800	10.58	-0.18	-1.67	10.7	10.7	10.42	432457
1777412400	10.76	-0.67	-5.86	11.05	11.23	10.7	487391
1777326000	11.43	-0.02	-0.17	11.3	11.63	11.22	1604806
1777066800	11.45	0.29	2.60	11.16	11.45	11.14	1162425
1776980400	11.16	-0.28	-2.45	11.25	11.35	11.02	1214249
1776894000	11.44	0.18	1.60	11.5	11.52	11.29	1210159
1776807600	11.26	-0.64	-5.38	11.61	11.87	11.26	1941203
1776721200	11.9	4.73	65.97	11.7	11.96	11.58	5466858
1776462000	7.17	0.32	4.67	6.95	7.33	6.87	400250
1776375600	6.85	0.17	2.54	6.71	7	6.62	231940
1776289200	6.68	-0.25	-3.61	6.87	6.94	6.64	169507
1776202800	6.93	0.11	1.61	7	7	6.83	205497
1776116400	6.82	0.18	2.71	6.55	6.86	6.55	435861
1775857200	6.64	0.06	0.91	6.9	6.9	6.55	262425
1775770800	6.58	0.15	2.33	6.4	6.69	6.4	585398
1775684400	6.43	-0.07	-1.08	6.59	6.72	6.37	173426
1775598000	6.5	0	0.00	6.51	6.54	6.29	181927
1775511600	6.5	-0.09	-1.37	6.5599999	6.6	6.49	157608
1775166000	6.59	0.04	0.61	6.26	6.6	6.21	292375
1775079600	6.55	0.12	1.87	6.55	6.65	6.46	219840
1774993200	6.43	0.28	4.55	6.2	6.49	6.18	425365
1774906800	6.15	0.08	1.32	6.1	6.24	6.0599999	237602
1774647600	6.07	0.19	3.23	5.99	6.19	5.91	239877
1774561200	5.88	-0.27	-4.39	6	6.33	5.88	287491
1774474800	6.15	0.12	1.99	6.24	6.3099999	6.11	278495
1774388400	6.03	0.13	2.20	5.85	6.12	5.75	477950
1774302000	5.9	-0.03	-0.51	5.9	6.14	5.68	414213
1774042800	5.93	-0.15	-2.47	6.09	6.09	5.76	3425003
1773956400	6.08	-0.52	-7.88	6.5	6.55	5.91	813926
1773870000	6.6	-0.39	-5.58	6.82	6.9	6.5	514868
1773783600	6.99	-0.11	-1.55	7.1	7.2	6.93	450721
1773697200	7.1	-0.01	-0.14	7.05	7.25	6.96	452759
1773438000	7.11	-0.21	-2.87	7.26	7.35	7.04	273572
1773351600	7.32	-0.18	-2.40	7.46	7.59	7.27	135729
1773265200	7.5	-0.27	-3.47	7.65	7.83	7.34	246328
1773178800	7.77	0.14	1.83	7.69	7.95	7.69	367045
1773092400	7.63	-0.05	-0.65	7.55	7.69	7.32	324326