Raiffeisen Bank International AG (PK)【RAIFY】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	0.37	2.37636480411	15.57	15.94	15.49	3818	15.64177473	DR
4	1.73	12.1745249824	14.21	16.69	13.99	9756	15.26843142	DR
12	4.39	38.0086580087	11.55	16.69	11.55	7030	14.3833	DR
26	4.805	43.1522227211	11.135	16.69	10.1675	8976	12.60691388	DR
52	8.06	102.284263959	7.88	16.69	6.651	12411	10.29385381	DR
156	12.02	306.632653061	3.92	16.69	3.29	8794	8.77685311	DR
260	10.19	177.217391304	5.75	16.69	2.4644	7176	7.41212451	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783027740	15.94	0.41	2.64	15.85	15.94	15.85	1055
1782941280	15.53	-0.35	-2.17	15.7325	15.8474	15.49	7191
1782854880	15.875	0.19	1.19	15.9	15.9	15.875	3016
1782768300	15.6888	0.05	0.31	15.55	15.6888	15.55	4342
1782509280	15.64	0.04	0.26	15.7	15.7	15.64	2147
1782422460	15.6	0.32	2.09	15.57	15.785	15.57	2394
1782336000	15.28	-0.31	-1.99	15.15	15.6344	15.15	31688
1782250140	15.59	-0.16	-1.02	15.25	15.75	15.2	19887
1782163500	15.75	0.5	3.28	15.85	16.065999	15.645	19949
1781818140	15.25	-0.41	-2.62	15.6	15.99	15.25	8302
1781731740	15.66	0.64	4.26	15.6	16.69	15.59	43193
1781645340	15.02	0.2	1.32	15	15.225	14.99	3587
1781558940	14.825	0.14	0.92	14.71	14.89	14.71	3332
1781299740	14.69	0.26	1.83	14.495	14.69	14.495	1954
1781213220	14.426	0.41	2.92	14.02	14.5448	14.02	6708
1781126940	14.0164	0.01	0.05	13.99	14.29	13.99	9389
1781040540	14.01	-0.03	-0.18	14.07	14.085	14.01	2621
1780954140	14.035	-0.3	-2.09	14.5	14.5	14.035	6844
1780694940	14.335	-0.11	-0.77	14.648	14.648	14.31	3199
1780608540	14.4456	0.34	2.38	14.21	14.69	14.21	5620
1780522140	14.11	-0.54	-3.67	14.186	14.65	14.11	1605
1780435740	14.647	0.63	4.47	14.45	14.7	14.17	26819
1780349340	14.02	-0.25	-1.77	14.275	14.275	14.02	2858
1780090080	14.2725	0.23	1.66	14.7	14.7	14.2725	3642
1780003320	14.04	-0.65	-4.42	13.81	14.04	13.79	2653
1779917340	14.69	0.95	6.91	14.245	14.69	14.245	997
1779830940	13.74	0.41	3.08	13.9	14.425	13.74	11725
1779484920	13.33	-0.67	-4.79	13.5636	13.575	13.33	12632
1779398880	14	0.34	2.49	13.66	14	13.625	1564
1779312300	13.66	0.42	3.17	13.29	13.66	13.26	3617
1779225660	13.24	-0.05	-0.38	13.202	13.24	13.065	4835
1779139740	13.29	-0.7	-5.00	13.56	13.99	13.29	1639
1778880000	13.99	0.44	3.25	13.8288	13.99	13.8288	1799
1778793900	13.55	-0.31	-2.24	13.71	14.65	13.55	1556
1778707380	13.86	-1.04	-6.98	13.86	13.86	13.86	2886
1778621340	14.9	1.05	7.57	13.85	14.9	13.85	2128
1778534940	13.852	0.3	2.23	13.87	13.87	13.805	1481
1778275200	13.55	0	0.00	13.55	13.55	13.55	0
1778188800	13.55	-0.13	-0.95	13.5	13.55	13.5	1805
1778102520	13.68	0.58	4.47	13.5	13.73	13.4385	22411
1778016000	13.095	0.08	0.58	13.05	13.095	13.05	2318
1777930140	13.02	-0.81	-5.86	13.46	13.689	13	6866
1777671000	13.83	0.55	4.14	13.83	13.83	13.83	318
1777584540	13.28	0.32	2.47	13.675	13.675	13.24	21136
1777498140	12.96	-0.79	-5.75	13.75	14.02	12.96	4900
1777411800	13.75	0.47	3.55	13.5	13.75	13.08	4695
1777325400	13.278	-0.48	-3.50	13.278	13.278	13.278	293
1777065780	13.76	0.62	4.68	13.76	13.76	13.76	1745
1776979740	13.145	0.36	2.79	13.145	13.145	13.145	580
1776893280	12.788	0.09	0.69	12.7	12.8	12.7	3496
1776806940	12.7	-0.62	-4.62	13.02	13.246	12.7	8445
1776720540	13.315	-0.43	-3.16	13.3	14.19	13.1475	1975
1776460800	13.7488	0.2	1.47	13.64	13.9	13.64	5475
1776374940	13.55	-0.03	-0.22	13.665	13.665	13.31	1773
1776288360	13.58	-0.11	-0.80	13.69	14	13.45	22371
1776202140	13.69	0.23	1.71	14.35	14.35	13.61	8858
1776115740	13.46	0.56	4.34	13	13.6975	13	4394
1775856000	12.9	1.11	9.39	12.45	12.9	12.45	4051
1775770140	11.7924	0.16	1.40	11.55	12.354	11.55	3032
1775683500	11.63	0.86	7.99	12	12.4	11.63	3041
1775596800	10.77	-0.05	-0.46	11.145	11.486	10.76	3394
1775510940	10.82	-0.74	-6.40	11.39	11.39	10.82	3476