Reckitt Benckiser Group PLC (QX)【RBGLY】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	1.2101	9.46877518603	12.7799	14.05	12.76	540408	13.10457212	DR
4	1.76	14.3908421913	12.23	14.05	12.079	1277412	12.49721283	DR
12	0.09	0.647482014388	13.9	14.42	12.02	1024609	12.78448878	DR
26	-2.21	-13.6419753086	16.2	16.8	12.02	843816	13.46836353	DR
52	0.39	2.86764705882	13.6	16.8	12.02	546593	14.03056854	DR
156	-1.22	-8.02103879027	15.21	16.8	10.24	699666	13.11495983	DR
260	-4	-22.2345747638	17.99	18.55	10.24	780543	14.19557043	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	13.99	0.63	4.72	13.6699	14.05	13.54	476042
1782941280	13.36	0.25	1.91	13.21	13.37	13.09	263857
1782854880	13.11	-0.11	-0.83	13.1599	13.19	13.06	410192
1782768300	13.22	0.15	1.15	13.19	13.27	13.1448	774389
1782509280	13.07	0.26	2.03	13.03	13.2	12.99	808720
1782422460	12.81	0.14	1.10	12.7799	12.88	12.76	444882
1782336000	12.67	0.26	2.10	12.54	12.7	12.47	566951
1782250140	12.41	0.08	0.65	12.35	12.42	12.27	1016578
1782163500	12.33	-0.1	-0.80	12.24	12.38	12.23	1193294
1781818140	12.43	0.1	0.81	12.25	12.45	12.18	782132
1781731740	12.33	-0.21	-1.67	12.4499	12.52	12.29	1019126
1781645340	12.54	0.03	0.28	12.58	12.65	12.442	578933
1781558940	12.505	-0.13	-0.99	12.67	12.69	12.43	780688
1781299740	12.63	0.07	0.57	12.64	12.65	12.537	5126861
1781213220	12.559	-0.03	-0.25	12.48	12.56	12.33	1405770
1781126940	12.59	0.2	1.61	12.44	12.64	12.385	477931
1781040540	12.39	0.14	1.14	12.31	12.43	12.27	802463
1780954140	12.25	-0.03	-0.24	12.17	12.32	12.08	4657907
1780694940	12.28	0.12	0.99	12.25	12.41	12.235	1936988
1780608540	12.16	0.03	0.25	12.23	12.27	12.079	1223164
1780522140	12.13	-0.01	-0.08	12.1201	12.19	12.085	807981
1780435740	12.14	-0.05	-0.41	12.07	12.23	12.02	771288
1780349340	12.19	-0.24	-1.93	12.24	12.705	12.13	785042
1780090080	12.43	-0.35	-2.74	12.61	12.79	12.43	1439570
1780003320	12.78	-0.16	-1.24	12.77	12.87	12.71	557860
1779917340	12.94	0.29	2.29	12.91	13	12.83	329368
1779830940	12.65	-0.05	-0.39	12.82	12.83	12.61	451619
1779484920	12.7	-0.2	-1.55	12.75	12.84	12.63	318322
1779398880	12.9	0.09	0.70	12.69	12.9	12.61	341071
1779312300	12.81	-0.06	-0.47	12.6125	12.84	12.57	388930
1779225660	12.87	0.09	0.70	12.73	12.94	12.69	476332
1779139740	12.78	0.42	3.40	12.55	12.92	12.47	792192
1778880000	12.36	0.05	0.41	12.31	12.4	12.22	832100
1778793900	12.31	-0.06	-0.49	12.43	12.44	12.31	1000189
1778707380	12.37	-0.16	-1.28	12.33	12.44	12.29	529795
1778621340	12.53	0.09	0.72	12.46	12.53	12.4	707513
1778534940	12.44	-0.45	-3.49	12.66	12.67	12.44	585101
1778275200	12.89	0.05	0.43	12.86	12.9	12.78	974462
1778188800	12.835	-0.15	-1.12	12.93	12.98	12.8	1384002
1778102520	12.98	0.33	2.61	12.97	13.02	12.8525	829380
1778016000	12.65	-0.12	-0.94	12.58	12.68	12.51	626497
1777930140	12.77	-0.1	-0.78	12.93	12.93	12.73	561671
1777671000	12.87	0.06	0.47	12.84	13.02	12.82	565131
1777584540	12.81	0.15	1.18	12.76	12.875	12.73	2754371
1777498140	12.66	-0.24	-1.86	12.695	12.88	12.58	1692000
1777411800	12.9	-0.01	-0.08	12.91	12.95	12.84	771929
1777325400	12.91	-0.14	-1.07	12.91	12.99	12.85	999210
1777065780	13.05	0.07	0.54	13.01	13.09	12.97	1737367
1776979740	12.98	0.16	1.25	12.88	13.12	12.85	1752932
1776893280	12.82	-0.57	-4.26	12.59	13.15	12.58	773242
1776806940	13.39	-0.48	-3.46	13.7	13.78	13.31	624957
1776720540	13.87	-0.29	-2.05	13.92	13.93	13.82	773596
1776460800	14.16	0.52	3.81	13.99	14.274	13.76	1419379
1776374940	13.64	-0.03	-0.22	13.67	13.71	13.56	1071017
1776288360	13.67	-0.15	-1.09	13.74	13.74	13.62	505263
1776202140	13.82	0.05	0.36	13.83	13.88	13.76	645632
1776115740	13.77	-0.12	-0.86	13.82	13.84	13.63	1679581
1775856000	13.89	-0.36	-2.53	14.02	14.07	13.85	1341858
1775770140	14.25	-0.24	-1.66	13.9	14.42	13.9	558720
1775683500	14.49	0.77	5.61	14.55	14.59	14.19	296894
1775596800	13.72	-0.25	-1.79	13.76	14.07	13.62	775144
1775510940	13.97	0.16	1.16	13.5	14.04	13.5	910717