Randstad NV (PK)【RANJY】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	0.405	2.74762550882	14.74	15.177	14.21	24249	14.6853826	DR
4	-0.305	-1.97411003236	15.45	15.99	14.21	21762	15.19846046	DR
12	1.925	14.5612708018	13.22	16.09	12.46	45453	14.57327644	DR
26	-3.668	-19.4971562218	18.813	18.97	12.46	59964	15.03586195	DR
52	-8.07	-34.7620073229	23.215	25.5	12.46	35534	16.00233386	DR
156	-11.435	-43.0210684725	26.58	31.82	12.46	21758	19.18472857	DR
260	-23.505	-60.8150064683	38.65	40.31	12.46	17948	21.6276755	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
1782854880	14.34	-0.58	-3.89	14.55	14.62	14.33	30988
1782768300	14.92	0.14	0.95	14.89	14.95	14.8	38980
1782509280	14.78	0.06	0.38	14.21	14.815	14.21	16404
1782422460	14.724	0.06	0.44	14.85	14.9244	14.7	13912
1782336000	14.66	-0.37	-2.46	14.74	14.96	14.66	20960
1782250140	15.03	0.01	0.07	14.99	15.1	14.99	30652
1782163500	15.02	-0.52	-3.35	15.1	15.1	14.97	28059
1781818140	15.54	0.3	1.97	15.32	15.586	15.3	18974
1781731740	15.24	-0.1	-0.65	15.42	15.545	15.21	37245
1781645340	15.34	-0.36	-2.26	15.45	15.55	15.3	18039
1781558940	15.695	-0.02	-0.10	15.92	15.92	15.65	15366
1781299740	15.71	0.03	0.18	15.6	15.78	15.53	6104
1781213220	15.6822	0.1	0.66	15.55	15.7	15.31	31763
1781126940	15.58	0.08	0.52	15.69	15.87	15.58	15359
1781040540	15.5	0.11	0.71	15.41	15.68	15.3125	36291
1780954140	15.39	-0.22	-1.41	15.55	15.66	15.38	13811
1780694940	15.61	-0.15	-0.95	15.93	15.99	15.56	15207
1780608540	15.76	0.42	2.72	15.74	15.925	15.74	15126
1780522140	15.343	-0.48	-3.02	15.45	15.45	15.33	10239
1780435740	15.82	-0.21	-1.31	15.81	15.8312	15.74	69960
1780349340	16.03	0.73	4.77	15.75	16.09	15.62	158128
1780090080	15.3	-0.16	-1.03	15.19	15.5	15.145	74200
1780003320	15.46	0.18	1.18	15.15	15.52	15.15	48059
1779917340	15.28	0.14	0.92	15.35	15.4475	15.2256	30488
1779830940	15.14	0.11	0.73	15.09	15.17	15.07	28394
1779484920	15.03	-0.05	-0.33	15	15.105	14.95	22211
1779398880	15.08	0.49	3.36	14.72	15.08	14.65	39867
1779312300	14.59	0.18	1.25	14.27	14.715	14.27	91856
1779225660	14.41	-0.22	-1.50	14.6	14.63	14.38	151073
1779139740	14.63	0.67	4.80	14.22	14.66	14.22	63249
1778880000	13.96	-0.21	-1.46	13.93	14.004	13.81	35164
1778793900	14.167	0.14	0.98	14.19	14.36	14.0948	63092
1778707380	14.03	-1.11	-7.33	13.85	14.08	13.81	54601
1778621340	15.14	-0.2	-1.30	15.17	15.2	15.068	89470
1778534940	15.34	0.35	2.33	15.37	15.39	15.21	49899
1778275200	14.99	0.09	0.60	15.12	15.12	14.97	81393
1778188800	14.9	-0.08	-0.53	14.86	15.02	14.85	53544
1778102520	14.98	0.31	2.11	15.23	15.31	14.9325	28286
1778016000	14.67	0.07	0.48	14.69	14.721	14.64	30870
1777930140	14.6	-0.1	-0.68	14.79	14.92	14.55	35928
1777671000	14.7	0	0.00	14.81	14.914	14.614	29276
1777584540	14.7	0.28	1.94	14.66	14.77	14.542	38946
1777498140	14.42	-0.27	-1.84	14.47	14.55	14.372	22756
1777411800	14.69	0.1	0.69	14.67	14.78	14.65	46332
1777325400	14.59	0.14	1.00	14.57	14.69	14.5265	39935
1777065780	14.446	-0.35	-2.39	14.52	14.53	14.405	21530
1776979740	14.8	-0.06	-0.40	15.14	15.14	14.7	33641
1776893280	14.86	0.6	4.21	14.99	15.19	14.8	68105
1776806940	14.26	-0.08	-0.56	14.28	14.5	14.26	50599
1776720540	14.34	0.11	0.77	14.2	14.49	14.2	34835
1776460800	14.23	0.67	4.95	14.28	14.33	14.21	40725
1776374940	13.559	0.16	1.19	13.94	13.94	13.52	36481
1776288360	13.4	0.36	2.72	13.2	13.435	13.2	59383
1776202140	13.045	0.31	2.39	13.05	13.1	12.9743	98262
1776115740	12.74	0.09	0.71	12.48	12.76	12.46	107206
1775856000	12.65	-0.08	-0.63	12.92	12.92	12.46	65754
1775770140	12.73	-0.39	-2.97	12.75	12.8	12.635	76764
1775683500	13.12	0.03	0.23	13.22	13.23	13.05	52543
1775596800	13.09	0.09	0.69	13	13.1	12.81	227587
1775510940	13	0.12	0.93	12.915	13.02	12.81	96840
1775164920	12.88	-0.17	-1.26	12.82	13.0626	12.72	77010
1775078400	13.045	-0.57	-4.15	12.88	13.09	12.85	105817