Regency Affiliates Inc (ID)【RAFI】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	0	0	0	0	0	0	CS
4	0	0	4.18	4.201	4.18	1300	4.19938462	CS
12	0	0	4.18	4.5	3.92	824	4.262274	CS
26	-0.57	-12	4.75	4.75	3.42	2049	4.24997235	CS
52	1.08	34.8387096774	3.1	6.9399	2.68	3641	4.11807257	CS
156	-1.07	-20.380952381	5.25	6.9399	2.68	2919	4.30291204	CS
260	-2.12	-33.6507936508	6.3	6.9399	2.68	2513	4.51592308	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
1780694880	4.18	0	0.00	4.18	4.18	4.18	0
1780608480	4.18	0	0.00	4.18	4.18	4.18	0
1780522080	4.18	0	0.00	4.18	4.18	4.18	0
1780435680	4.18	0	0.00	4.18	4.18	4.18	0
1780349280	4.18	0	0.00	4.18	4.18	4.18	0
1780090080	4.18	-0.02	-0.50	4.18	4.18	4.18	200
1780003500	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779917100	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779830700	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779485100	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779398700	4.2009999	0	0.00	4.2009999	4.2009999	4.2009999	0
1779312300	4.2009999	-0.3	-6.64	4.18	4.2009999	4.18	2400
1779226200	4.5	0	0.00	4.5	4.5	4.5	0
1779139800	4.5	0	0.00	4.5	4.5	4.5	0
1778880600	4.5	0	0.00	4.5	4.5	4.5	0
1778794200	4.5	0	0.00	4.5	4.5	4.5	0
1778707800	4.5	0	0.00	4.5	4.5	4.5	0
1778621400	4.5	0	0.00	4.5	4.5	4.5	0
1778535000	4.5	0	0.00	4.5	4.5	4.5	0
1778275800	4.5	0	0.00	4.5	4.5	4.5	0
1778189400	4.5	0	0.00	4.5	4.5	4.5	0
1778103000	4.5	0	0.00	4.5	4.5	4.5	0
1778016600	4.5	0	0.00	4.5	4.5	4.5	0
1777930200	4.5	0	0.00	4.5	4.5	4.5	0
1777671000	4.5	0	0.00	4.5	4.5	4.5	0
1777584600	4.5	0	0.00	4.5	4.5	4.5	0
1777498200	4.5	0	0.00	4.5	4.5	4.5	0
1777411800	4.5	0.08	1.77	4.48	4.5	4.48	541
1777325400	4.4216	0.02	0.56	4.4	4.43	4.4	1000
1777065780	4.397	0.09	2.02	4.4	4.4	4.397	2000
1776979740	4.3098	0.39	9.94	4.3098	4.3098	4.3098	500
1776892800	3.92	0	0.00	3.92	3.92	3.92	0
1776806400	3.92	0	0.00	3.92	3.92	3.92	0
1776720000	3.92	0	0.00	3.92	3.92	3.92	0
1776460800	3.92	0	0.00	3.92	3.92	3.92	0
1776374400	3.92	0	0.00	3.92	3.92	3.92	0
1776288000	3.92	0	0.00	3.92	3.92	3.92	0
1776201600	3.92	0	0.00	3.92	3.92	3.92	0
1776115200	3.92	0	0.00	3.92	3.92	3.92	0
1775856000	3.92	0	0.00	3.92	3.92	3.92	100
1775770140	3.92	-0.26	-6.22	3.92	3.92	3.92	1000
1775683560	4.18	0	0.00	4.18	4.18	4.18	0
1775597160	4.18	0	0.00	4.18	4.18	4.18	0
1775510760	4.18	0	0.00	4.18	4.18	4.18	0
1775165160	4.18	0	0.00	4.18	4.18	4.18	0
1775078760	4.18	0	0.00	4.18	4.18	4.18	0
1774992360	4.18	0	0.00	4.18	4.18	4.18	0
1774905960	4.18	0	0.00	4.18	4.18	4.18	0
1774646760	4.18	0	0.00	4.18	4.18	4.18	0
1774560360	4.18	0	0.00	4.18	4.18	4.18	0
1774473960	4.18	0	0.00	4.18	4.18	4.18	0
1774387560	4.18	0.3	7.73	4.18	4.18	4.18	500
1774252800	3.88	0	0.00	3.88	3.88	3.88	0
1773993600	3.88	0	0.00	3.88	3.88	3.88	0
1773907200	3.88	0	0.00	3.88	3.88	3.88	0
1773820800	3.88	0	0.00	3.88	3.88	3.88	0
1773734400	3.88	0	0.00	3.88	3.88	3.88	0
1773648000	3.88	0	0.00	3.88	3.88	3.88	0
1773388800	3.88	0	0.00	3.88	3.88	3.88	0
1773302400	3.88	0	0.00	3.88	3.88	3.88	0
1773216000	3.88	0	0.00	3.88	3.88	3.88	0
1773129600	3.88	0	0.00	3.88	3.88	3.88	0
1773043200	3.88	0	0.00	3.88	3.88	3.88	0