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	-0.365	-2.48299319728	14.7	14.7	14.02	8109	14.51998619	DR
4	0.465	3.35255948089	13.87	14.9	13.065	5003	14.05407904	DR
12	3.585	33.3488372093	10.75	14.9	10.1675	6168	12.5829974	DR
26	3.195	28.6804308797	11.14	14.9	10.1	8603	11.94123124	DR
52	6.67	87.0189171559	7.665	14.9	6.651	12269	9.91176057	DR
156	10.585	282.266666667	3.75	14.9	3.29	8642	8.43126957	DR
260	8.085	129.36	6.25	14.9	2.4644	7037	7.19112528	DR

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
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
1775164920	11.56	0.45	4.05	10.62	11.56	10.62	1199
1775078400	11.11	0.21	1.94	11.89	11.89	11.11	2066
1774992540	10.899	0.73	7.19	10.665	10.899	10.665	466
1774906080	10.1675	-0.59	-5.51	10.26	10.29	10.1675	5753
1774646940	10.76	0.11	1.03	10.5425	11.0275	10.423	6718
1774560480	10.65	-0.27	-2.47	11.05	11.59	10.65	2470
1774473900	10.92	0.42	4.00	11.355	11.76	10.86	4269
1774387560	10.5	-0.47	-4.24	11.4	11.413	10.5	2763
1774300800	10.965	0.55	5.23	10.9675	11.177	10.753	4659
1774041960	10.42	-0.43	-3.96	11.08	11.65	10.24	11448
1773955740	10.85	-0.28	-2.52	11.07	11.53	10.62	7353
1773869340	11.13	0.23	2.11	11.1	11.19	10.985	5597
1773782700	10.9	-0.02	-0.18	10.96	11.01	10.85	39777
1773696120	10.92	0.39	3.70	10.865	10.92	10.65	9327
1773437340	10.53	-0.36	-3.31	10.75	11.12	10.53	16803
1773350400	10.89	-0.35	-3.11	10.905	11.02	10.77	8974
1773264540	11.24	-0.13	-1.10	11.335	11.335	10.68	1955
1773178080	11.365	0.53	4.84	11.25	11.63	11.2	16074
1773091740	10.84	-0.68	-5.90	10.48	10.93	10.37	16455